1604970000000|2020-11-10 01:00:00|12359.1|12299.1|12356.6|12296.6|12359.1|12299.1|12356.6|12296.6|0
1604970020000|2020-11-10 01:00:20|12356.1|12296.1|12346.6|12286.6|12356.1|12296.1|12346.6|12286.6|0
1604970030000|2020-11-10 01:00:30|12334.3|12274.3|12334.2|12274.2|12334.3|12274.3|12334.2|12274.2|0
1604970040000|2020-11-10 01:00:40|12333.8|12273.8|12296.7|12236.7|12333.8|12273.8|12296.7|12236.7|0
1604970050000|2020-11-10 01:00:50|12296.6|12236.6|12291.7|12231.7|12296.6|12236.6|12291.7|12231.7|0
1604970130000|2020-11-10 01:02:10|12288|12228|12306.7|12246.7|12306.7|12246.7|12256.8|12196.8|0
1604970140000|2020-11-10 01:02:20|12306.6|12246.6|12299.2|12239.2|12306.6|12246.6|12299.2|12239.2|0
1604970150000|2020-11-10 01:02:30|12299|12239|12269.2|12209.2|12299|12239|12269.2|12209.2|0
1604970180000|2020-11-10 01:03:00|12299.2|12239.2|12294.2|12234.2|12301.7|12241.7|12294.2|12234.2|0
1604970190000|2020-11-10 01:03:10|12294.8|12234.8|12296.7|12236.7|12306.7|12246.7|12294.8|12234.8|0
1604970200000|2020-11-10 01:03:20|12297.2|12237.2|12296.7|12236.7|12306.7|12246.7|12296.7|12236.7|0
1604970250000|2020-11-10 01:04:10|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|0
1604970810000|2020-11-10 01:13:30|12296.8|12236.8|12294.2|12234.2|12296.8|12236.8|12294.2|12234.2|0
1604970850000|2020-11-10 01:14:10|12294.1|12234.1|12286.7|12226.7|12294.1|12234.1|12286.7|12226.7|0
1604970860000|2020-11-10 01:14:20|12286.6|12226.6|12284.2|12224.2|12290.5|12230.5|12284.2|12224.2|0
1604971530000|2020-11-10 01:25:30|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|0
1604971950000|2020-11-10 01:32:30|12284|12224|12284|12224|12284|12224|12284|12224|0
1604971980000|2020-11-10 01:33:00|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|0
1604973550000|2020-11-10 01:59:10|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|0
1604975940000|2020-11-10 02:39:00|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|0
1604976050000|2020-11-10 02:40:50|12297.8|12237.8|12296.9|12236.9|12297.8|12237.8|12296.9|12236.9|0
1604976060000|2020-11-10 02:41:00|12297.9|12237.9|12314.4|12254.4|12314.4|12254.4|12297.9|12237.9|0
1604976070000|2020-11-10 02:41:10|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|0
1604976100000|2020-11-10 02:41:40|12342.1|12282.1|12339.4|12279.4|12342.1|12282.1|12339.4|12279.4|0
1604976110000|2020-11-10 02:41:50|12339.7|12279.7|12349.4|12289.4|12349.4|12289.4|12339.7|12279.7|0
1604976160000|2020-11-10 02:42:40|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|0
1604976290000|2020-11-10 02:44:50|12352|12292|12354.4|12294.4|12354.4|12294.4|12352|12292|0
1604976300000|2020-11-10 02:45:00|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|0
1605018600000|2020-11-10 14:30:00|12357.4|12297.4|12355.1|12295.1|12357.6|12297.6|12355.1|12295.1|0
1605018610000|2020-11-10 14:30:10|12357.6|12297.6|12360.1|12300.1|12360.1|12300.1|12357.6|12297.6|0
1605018620000|2020-11-10 14:30:20|12359.8|12299.8|12352.6|12292.6|12359.8|12299.8|12352.6|12292.6|0
1605018670000|2020-11-10 14:31:10|12337.7|12277.7|12337.6|12277.6|12337.7|12277.7|12337.6|12277.6|0
1605018730000|2020-11-10 14:32:10|12330.1|12270.1|12315.1|12255.1|12330.1|12270.1|12307.6|12247.6|0
1605018740000|2020-11-10 14:32:20|12317.6|12257.6|12315.1|12255.1|12317.6|12257.6|12315.1|12255.1|0
1605018750000|2020-11-10 14:32:30|12314.5|12254.5|12310.1|12250.1|12315.1|12255.1|12309.6|12249.6|0
1605019050000|2020-11-10 14:37:30|12310.2|12250.2|12312.6|12252.6|12312.6|12252.6|12310.2|12250.2|0
1605019070000|2020-11-10 14:37:50|12312.7|12252.7|12315.2|12255.2|12315.2|12255.2|12312.7|12252.7|0
1605019080000|2020-11-10 14:38:00|12317.6|12257.6|12330.1|12270.1|12337.6|12277.6|12317.6|12257.6|0
1605019160000|2020-11-10 14:39:20|12329.9|12269.9|12307.6|12247.6|12329.9|12269.9|12307.6|12247.6|0
1605019170000|2020-11-10 14:39:30|12307.5|12247.5|12297.5|12237.5|12307.5|12247.5|12297.5|12237.5|0
1605019410000|2020-11-10 14:43:30|12298.2|12238.2|12315|12255|12315|12255|12298.2|12238.2|0
1605019420000|2020-11-10 14:43:40|12305|12245|12305|12245|12305|12245|12305|12245|0
1605019480000|2020-11-10 14:44:40|12305.1|12245.1|12310|12250|12310|12250|12305.1|12245.1|0
1605019490000|2020-11-10 14:44:50|12310.1|12250.1|12312.5|12252.5|12312.5|12252.5|12310.1|12250.1|0
1605019510000|2020-11-10 14:45:10|12312.2|12252.2|12307.5|12247.5|12312.2|12252.2|12307.5|12247.5|0
1605019690000|2020-11-10 14:48:10|12307.2|12247.2|12300|12240|12307.2|12247.2|12300|12240|0
1605019800000|2020-11-10 14:50:00|12295|12235|12295|12235|12295|12235|12295|12235|0
1605019830000|2020-11-10 14:50:30|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|0
1605019840000|2020-11-10 14:50:40|12292.5|12232.5|12292.5|12232.5|12292.5|12232.5|12292.5|12232.5|0
1605019960000|2020-11-10 14:52:40|12292.6|12232.6|12292.6|12232.6|12292.6|12232.6|12292.6|12232.6|0
1605020030000|2020-11-10 14:53:50|12292.7|12232.7|12295.1|12235.1|12295.1|12235.1|12292.7|12232.7|0
1605020180000|2020-11-10 14:56:20|12296.3|12236.3|12320.1|12260.1|12327.6|12267.6|12296.3|12236.3|0
1605020190000|2020-11-10 14:56:30|12320|12260|12312.6|12252.6|12320|12260|12312.6|12252.6|0
1605020220000|2020-11-10 14:57:00|12310.1|12250.1|12310.1|12250.1|12310.1|12250.1|12310.1|12250.1|0
1605020230000|2020-11-10 14:57:10|12305.1|12245.1|12280.1|12220.1|12307.6|12247.6|12280.1|12220.1|0
1605020240000|2020-11-10 14:57:20|12317.8|12257.8|12287.6|12227.6|12317.8|12257.8|12287.6|12227.6|0
1605020310000|2020-11-10 14:58:30|12287.7|12227.7|12287.6|12227.6|12287.7|12227.7|12287.4|12227.4|0
1605020400000|2020-11-10 15:00:00|12282.6|12222.6|12282.6|12222.6|12282.6|12222.6|12282.6|12222.6|0
1605020520000|2020-11-10 15:02:00|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|0
1605020630000|2020-11-10 15:03:50|12286.5|12226.5|12317.6|12257.6|12325.1|12265.1|12286.5|12226.5|0
1605021350000|2020-11-10 15:15:50|12327.6|12267.6|12327.6|12267.6|12327.6|12267.6|12327.6|12267.6|0
1605021460000|2020-11-10 15:17:40|12325.4|12265.4|12325.1|12265.1|12325.4|12265.4|12325.1|12265.1|0
1605021490000|2020-11-10 15:18:10|12325.2|12265.2|12330.1|12270.1|12330.1|12270.1|12325.2|12265.2|0
1605021790000|2020-11-10 15:23:10|12330.2|12270.2|12335.1|12275.1|12335.1|12275.1|12330.2|12270.2|0
1605021820000|2020-11-10 15:23:40|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|0
1605021900000|2020-11-10 15:25:00|12337.6|12277.6|12337.6|12277.6|12337.6|12277.6|12337.6|12277.6|0
1605022050000|2020-11-10 15:27:30|12356.9|12296.9|12357.6|12297.6|12357.6|12297.6|12356.9|12296.9|0
1605022150000|2020-11-10 15:29:10|12357.5|12297.5|12357.6|12297.6|12357.6|12297.6|12357.5|12297.5|0
1605022650000|2020-11-10 15:37:30|12357.3|12297.3|12350.1|12290.1|12357.3|12297.3|12350.1|12290.1|0
1605022680000|2020-11-10 15:38:00|12349.9|12289.9|12350.3|12290.3|12350.3|12290.3|12349.9|12289.9|0
1605022690000|2020-11-10 15:38:10|12355.1|12295.1|12355.1|12295.1|12355.1|12295.1|12355.1|12295.1|0
1605022980000|2020-11-10 15:43:00|12355.3|12295.3|12360.1|12300.1|12360.1|12300.1|12355.3|12295.3|0
1605023420000|2020-11-10 15:50:20|12357.6|12297.6|12357.6|12297.6|12357.6|12297.6|12357.6|12297.6|0
1605023450000|2020-11-10 15:50:50|12352.6|12292.6|12352.6|12292.6|12352.6|12292.6|12352.6|12292.6|0
1605023470000|2020-11-10 15:51:10|12350.1|12290.1|12350.1|12290.1|12350.1|12290.1|12350.1|12290.1|0
1605023570000|2020-11-10 15:52:50|12347.6|12287.6|12347.6|12287.6|12347.6|12287.6|12347.6|12287.6|0
1605023580000|2020-11-10 15:53:00|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|0
1605023600000|2020-11-10 15:53:20|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|0
1605023610000|2020-11-10 15:53:30|12341.6|12281.6|12341.6|12281.6|12341.6|12281.6|12341.6|12281.6|0
1605023620000|2020-11-10 15:53:40|12296.1|12236.1|12315.1|12255.1|12315.1|12255.1|12296.1|12236.1|0
1605023640000|2020-11-10 15:54:00|12322.4|12262.4|12322.6|12262.6|12322.6|12262.6|12322.4|12262.4|0
1605023870000|2020-11-10 15:57:50|12322.5|12262.5|12337.6|12277.6|12341.6|12281.6|12312.6|12252.6|0
1605023880000|2020-11-10 15:58:00|12330.3|12270.3|12322.6|12262.6|12330.3|12270.3|12322.6|12262.6|0
1605023890000|2020-11-10 15:58:10|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|0
1605023990000|2020-11-10 15:59:50|12322.6|12262.6|12322.6|12262.6|12322.6|12262.6|12322.6|12262.6|0
1605024040000|2020-11-10 16:00:40|12322.7|12262.7|12325.1|12265.1|12325.1|12265.1|12322.7|12262.7|0
1605024050000|2020-11-10 16:00:50|12326|12266|12335.2|12275.2|12342.6|12282.6|12326|12266|0
1605024060000|2020-11-10 16:01:00|12337.6|12277.6|12322.6|12262.6|12337.6|12277.6|12322.6|12262.6|0
1605024120000|2020-11-10 16:02:00|12322.7|12262.7|12322.7|12262.7|12322.7|12262.7|12322.7|12262.7|0
1605024160000|2020-11-10 16:02:40|12322.3|12262.3|12310|12250|12322.3|12262.3|12310|12250|0
1605024170000|2020-11-10 16:02:50|12302.7|12242.7|12302.7|12242.7|12302.7|12242.7|12302.7|12242.7|0
1605024320000|2020-11-10 16:05:20|12302.9|12242.9|12312.7|12252.7|12315.2|12255.2|12302.9|12242.9|0
1605024450000|2020-11-10 16:07:30|12312.8|12252.8|12315.2|12255.2|12315.2|12255.2|12312.8|12252.8|0
1605024460000|2020-11-10 16:07:40|12318.3|12258.3|12335.2|12275.2|12335.2|12275.2|12318.1|12258.1|0
1605024750000|2020-11-10 16:12:30|12337.7|12277.7|12335.2|12275.2|12337.7|12277.7|12335.2|12275.2|0
1605024820000|2020-11-10 16:13:40|12332.7|12272.7|12330.2|12270.2|12332.7|12272.7|12330.2|12270.2|0
1605024880000|2020-11-10 16:14:40|12322.7|12262.7|12322.7|12262.7|12322.7|12262.7|12322.7|12262.7|0
1605024940000|2020-11-10 16:15:40|12322.8|12262.8|12325.2|12265.2|12325.2|12265.2|12322.8|12262.8|0
1605024950000|2020-11-10 16:15:50|12325.1|12265.1|12335.2|12275.2|12335.2|12275.2|12325.1|12265.1|0
1605025450000|2020-11-10 16:24:10|12335|12275|12330.1|12270.1|12335|12275|12330.1|12270.1|0
1605025470000|2020-11-10 16:24:30|12327.7|12267.7|12327.7|12267.7|12327.7|12267.7|12327.7|12267.7|0
1605025600000|2020-11-10 16:26:40|12327.4|12267.4|12320.2|12260.2|12327.4|12267.4|12320.2|12260.2|0
1605025620000|2020-11-10 16:27:00|12320.1|12260.1|12320.4|12260.4|12320.4|12260.4|12320.1|12260.1|0
1605025630000|2020-11-10 16:27:10|12325.2|12265.2|12325.2|12265.2|12325.2|12265.2|12325.2|12265.2|0
1605025680000|2020-11-10 16:28:00|12332.9|12272.9|12332.7|12272.7|12332.9|12272.9|12332.7|12272.7|0
1605025740000|2020-11-10 16:29:00|12347.8|12287.8|12337.7|12277.7|12347.8|12287.8|12337.7|12277.7|0
1605027230000|2020-11-10 16:53:50|12337.8|12277.8|12337.8|12277.8|12337.8|12277.8|12337.8|12277.8|0
1605027240000|2020-11-10 16:54:00|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|0
1605027300000|2020-11-10 16:55:00|12340.1|12280.1|12337.7|12277.7|12340.1|12280.1|12337.7|12277.7|0
1605027720000|2020-11-10 17:02:00|12337.1|12277.1|12320.2|12260.2|12337.1|12277.1|12320.2|12260.2|0
1605027730000|2020-11-10 17:02:10|12320.8|12260.8|12332.7|12272.7|12332.7|12272.7|12320.8|12260.8|0
1605027740000|2020-11-10 17:02:20|12332.6|12272.6|12330.2|12270.2|12332.6|12272.6|12330.2|12270.2|0
1605027760000|2020-11-10 17:02:40|12332.9|12272.9|12335.2|12275.2|12335.2|12275.2|12332.7|12272.7|0
1605027810000|2020-11-10 17:03:30|12332.7|12272.7|12332.7|12272.7|12332.7|12272.7|12332.7|12272.7|0
1605027820000|2020-11-10 17:03:40|12332.8|12272.8|12337.7|12277.7|12337.7|12277.7|12332.8|12272.8|0
1605027840000|2020-11-10 17:04:00|12342.7|12282.7|12342.6|12282.6|12342.7|12282.7|12342.6|12282.6|0
1605027850000|2020-11-10 17:04:10|12337.7|12277.7|12340.2|12280.2|12340.2|12280.2|12337.7|12277.7|0
1605027860000|2020-11-10 17:04:20|12345.1|12285.1|12347.7|12287.7|12347.7|12287.7|12345.1|12285.1|0
1605028130000|2020-11-10 17:08:50|12350.2|12290.2|12350.2|12290.2|12350.2|12290.2|12350.2|12290.2|0
1605028180000|2020-11-10 17:09:40|12350.8|12290.8|12365.2|12305.2|12365.2|12305.2|12350.8|12290.8|0
1605028200000|2020-11-10 17:10:00|12375.1|12315.1|12375.2|12315.2|12375.2|12315.2|12375.1|12315.1|0
1605028210000|2020-11-10 17:10:10|12362.7|12302.7|12362.7|12302.7|12362.7|12302.7|12362.7|12302.7|0
1605028220000|2020-11-10 17:10:20|12365.2|12305.2|12360.2|12300.2|12365.2|12305.2|12360.2|12300.2|0
1605028230000|2020-11-10 17:10:30|12355.2|12295.2|12365.2|12305.2|12365.2|12305.2|12352.7|12292.7|0
1605028270000|2020-11-10 17:11:10|12365.3|12305.3|12365.3|12305.3|12365.3|12305.3|12365.3|12305.3|0
1605028360000|2020-11-10 17:12:40|12367.8|12307.8|12367.8|12307.8|12367.8|12307.8|12367.8|12307.8|0
1605028380000|2020-11-10 17:13:00|12370.3|12310.3|12370.3|12310.3|12370.3|12310.3|12370.3|12310.3|0
1605028410000|2020-11-10 17:13:30|12375.3|12315.3|12375.3|12315.3|12375.3|12315.3|12375.3|12315.3|0
1605028660000|2020-11-10 17:17:40|12375.8|12315.8|12385.3|12325.3|12385.3|12325.3|12375.8|12315.8|0
1605028850000|2020-11-10 17:20:50|12390.2|12330.2|12390.3|12330.3|12390.3|12330.3|12390.2|12330.2|0
1605029290000|2020-11-10 17:28:10|12390.4|12330.4|12392.8|12332.8|12392.8|12332.8|12390.4|12330.4|0
1605029360000|2020-11-10 17:29:20|12392.7|12332.7|12390.3|12330.3|12392.7|12332.7|12390.3|12330.3|0
1605029730000|2020-11-10 17:35:30|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|0
1605030990000|2020-11-10 17:56:30|12389|12329|12394.2|12334.2|12394.2|12334.2|12389|12329|0
1605031010000|2020-11-10 17:56:50|12406|12346|12389.2|12329.2|12406|12346|12389.2|12329.2|0
1605031070000|2020-11-10 17:57:50|12386.7|12326.7|12386.7|12326.7|12386.7|12326.7|12386.7|12326.7|0
1605031200000|2020-11-10 18:00:00|12384.2|12324.2|12384.2|12324.2|12384.2|12324.2|12384.2|12324.2|0
1605031240000|2020-11-10 18:00:40|12384.1|12324.1|12374.2|12314.2|12384.1|12324.1|12374.2|12314.2|0
1605031450000|2020-11-10 18:04:10|12381.6|12321.6|12381.6|12321.6|12381.6|12321.6|12381.6|12321.6|0
1605031460000|2020-11-10 18:04:20|12389.1|12329.1|12389|12329|12389.2|12329.2|12386.7|12326.7|0
1605031470000|2020-11-10 18:04:30|12384.2|12324.2|12391.7|12331.7|12391.7|12331.7|12384.2|12324.2|0
1605031480000|2020-11-10 18:04:40|12391.9|12331.9|12394.2|12334.2|12394.2|12334.2|12391.9|12331.9|0
1605031490000|2020-11-10 18:04:50|12394.3|12334.3|12401.7|12341.7|12401.7|12341.7|12394.3|12334.3|0
1605031500000|2020-11-10 18:05:00|12417|12357|12421.7|12361.7|12424.2|12364.2|12417|12357|0
1605031510000|2020-11-10 18:05:10|12420.8|12360.8|12411.7|12351.7|12420.8|12360.8|12411.7|12351.7|0
1605031520000|2020-11-10 18:05:20|12412.2|12352.2|12429.2|12369.2|12429.2|12369.2|12412.2|12352.2|0
1605031530000|2020-11-10 18:05:30|12441.7|12381.7|12441.7|12381.7|12441.7|12381.7|12441.7|12381.7|0
1605031540000|2020-11-10 18:05:40|12441.9|12381.9|12446.8|12386.8|12446.8|12386.8|12441.9|12381.9|0
1605031550000|2020-11-10 18:05:50|12449.2|12389.2|12451.7|12391.7|12451.7|12391.7|12449.2|12389.2|0
1605031560000|2020-11-10 18:06:00|12454.2|12394.2|12451.7|12391.7|12454.2|12394.2|12451.7|12391.7|0
1605031590000|2020-11-10 18:06:30|12451.6|12391.6|12449.2|12389.2|12451.6|12391.6|12449.2|12389.2|0
1605031650000|2020-11-10 18:07:30|12449.3|12389.3|12451.7|12391.7|12451.7|12391.7|12449.3|12389.3|0
1605031660000|2020-11-10 18:07:40|12451.6|12391.6|12436.7|12376.7|12451.6|12391.6|12436.3|12376.3|0
1605031670000|2020-11-10 18:07:50|12436.8|12376.8|12446.7|12386.7|12446.7|12386.7|12436.7|12376.7|0
1605031680000|2020-11-10 18:08:00|12446.8|12386.8|12449.3|12389.3|12449.3|12389.3|12446.8|12386.8|0
1605031690000|2020-11-10 18:08:10|12449.2|12389.2|12449.2|12389.2|12449.2|12389.2|12449.2|12389.2|0
1605031700000|2020-11-10 18:08:20|12449.3|12389.3|12449.3|12389.3|12449.3|12389.3|12449.3|12389.3|0
1605031880000|2020-11-10 18:11:20|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|0
1605031890000|2020-11-10 18:11:30|12452|12392|12456.8|12396.8|12459.2|12399.2|12452|12392|0
1605031900000|2020-11-10 18:11:40|12459.2|12399.2|12456.7|12396.7|12459.2|12399.2|12456.7|12396.7|0
1605031940000|2020-11-10 18:12:20|12461.7|12401.7|12461.7|12401.7|12461.7|12401.7|12461.7|12401.7|0
1605031950000|2020-11-10 18:12:30|12464.2|12404.2|12464.2|12404.2|12464.2|12404.2|12464.2|12404.2|0
1605032090000|2020-11-10 18:14:50|12451.7|12391.7|12451.7|12391.7|12451.7|12391.7|12451.7|12391.7|0
1605032170000|2020-11-10 18:16:10|12451.6|12391.6|12449.2|12389.2|12451.6|12391.6|12449.2|12389.2|0
1605032300000|2020-11-10 18:18:20|12449.3|12389.3|12451.7|12391.7|12451.7|12391.7|12449.3|12389.3|0
1605032440000|2020-11-10 18:20:40|12451.8|12391.8|12461.7|12401.7|12461.7|12401.7|12451.8|12391.8|0
1605032450000|2020-11-10 18:20:50|12451.7|12391.7|12456.7|12396.7|12459.2|12399.2|12451.7|12391.7|0
1605032460000|2020-11-10 18:21:00|12459.2|12399.2|12456.7|12396.7|12459.2|12399.2|12456.7|12396.7|0
1605032650000|2020-11-10 18:24:10|12449.2|12389.2|12454.2|12394.2|12454.2|12394.2|12449.2|12389.2|0
1605032830000|2020-11-10 18:27:10|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|0
1605032920000|2020-11-10 18:28:40|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|0
1605033000000|2020-11-10 18:30:00|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|0
1605033270000|2020-11-10 18:34:30|12459.4|12399.4|12466.8|12406.8|12466.8|12406.8|12459.4|12399.4|0
1605033280000|2020-11-10 18:34:40|12466.7|12406.7|12464.3|12404.3|12466.7|12406.7|12464.3|12404.3|0
1605033310000|2020-11-10 18:35:10|12464.2|12404.2|12459.3|12399.3|12464.2|12404.2|12459.3|12399.3|0
1605033620000|2020-11-10 18:40:20|12459.2|12399.2|12456.8|12396.8|12459.2|12399.2|12456.8|12396.8|0
1605033630000|2020-11-10 18:40:30|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|0
1605034010000|2020-11-10 18:46:50|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|0
1605034320000|2020-11-10 18:52:00|12461.6|12401.6|12459.3|12399.3|12461.6|12401.6|12459.3|12399.3|0
1605034530000|2020-11-10 18:55:30|12459.2|12399.2|12454.3|12394.3|12459.2|12399.2|12454.3|12394.3|0
1605034640000|2020-11-10 18:57:20|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|0
1605034700000|2020-11-10 18:58:20|12454.3|12394.3|12454.3|12394.3|12454.3|12394.3|12454.3|12394.3|0
1605034760000|2020-11-10 18:59:20|12454.1|12394.1|12449.3|12389.3|12454.1|12394.1|12449.3|12389.3|0
1605035040000|2020-11-10 19:04:00|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|12451.8|12391.8|0
1605035050000|2020-11-10 19:04:10|12449.3|12389.3|12449.3|12389.3|12449.3|12389.3|12449.3|12389.3|0
1605035290000|2020-11-10 19:08:10|12449|12389|12444.3|12384.3|12449.1|12389.1|12444.3|12384.3|0
1605035300000|2020-11-10 19:08:20|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|0
1605035320000|2020-11-10 19:08:40|12431.8|12371.8|12441.8|12381.8|12444.3|12384.3|12431.8|12371.8|0
1605035350000|2020-11-10 19:09:10|12441.9|12381.9|12449.3|12389.3|12449.3|12389.3|12441.9|12381.9|0
1605035380000|2020-11-10 19:09:40|12449.2|12389.2|12441.8|12381.8|12449.2|12389.2|12441.8|12381.8|0
1605035410000|2020-11-10 19:10:10|12444.3|12384.3|12444.3|12384.3|12444.3|12384.3|12444.3|12384.3|0
1605035440000|2020-11-10 19:10:40|12441.9|12381.9|12441.8|12381.8|12441.9|12381.9|12441.8|12381.8|0
1605035580000|2020-11-10 19:13:00|12446.8|12386.8|12449.3|12389.3|12449.3|12389.3|12446.8|12386.8|0
1605035590000|2020-11-10 19:13:10|12449.4|12389.4|12449.3|12389.3|12451.8|12391.8|12449.3|12389.3|0
1605035670000|2020-11-10 19:14:30|12451.7|12391.7|12454.3|12394.3|12454.3|12394.3|12451.7|12391.7|0
1605035680000|2020-11-10 19:14:40|12456.8|12396.8|12456.8|12396.8|12456.8|12396.8|12456.8|12396.8|0
1605035690000|2020-11-10 19:14:50|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|0
1605035700000|2020-11-10 19:15:00|12466.9|12406.9|12466.8|12406.8|12469.2|12409.2|12464.3|12404.3|0
1605035850000|2020-11-10 19:17:30|12464.3|12404.3|12464.3|12404.3|12464.3|12404.3|12464.3|12404.3|0
1605035910000|2020-11-10 19:18:30|12461.8|12401.8|12461.9|12401.9|12461.9|12401.9|12449.3|12389.3|0
1605035940000|2020-11-10 19:19:00|12461.8|12401.8|12459.4|12399.4|12461.8|12401.8|12459.4|12399.4|0
1605035950000|2020-11-10 19:19:10|12461.8|12401.8|12464.3|12404.3|12464.3|12404.3|12461.8|12401.8|0
1605035980000|2020-11-10 19:19:40|12464.4|12404.4|12466.8|12406.8|12466.8|12406.8|12464.4|12404.4|0
1605056400000|2020-11-11 01:00:00|12467.4|12407.4|12449.9|12389.9|12467.6|12407.6|12427.4|12367.4|0
1605056410000|2020-11-11 01:00:10|12450.2|12390.2|12419.9|12359.9|12457.4|12397.4|12419.9|12359.9|0
1605056420000|2020-11-11 01:00:20|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|0
1605056450000|2020-11-11 01:00:50|12417.4|12357.4|12422.5|12362.5|12422.5|12362.5|12415|12355|0
1605056490000|2020-11-11 01:01:30|12422.4|12362.4|12422.5|12362.5|12422.5|12362.5|12422.4|12362.4|0
1605056500000|2020-11-11 01:01:40|12425|12365|12425|12365|12425|12365|12425|12365|0
1605056540000|2020-11-11 01:02:20|12425.2|12365.2|12427.5|12367.5|12430|12370|12425.2|12365.2|0
1605056550000|2020-11-11 01:02:30|12432.5|12372.5|12432.5|12372.5|12432.5|12372.5|12432.5|12372.5|0
1605056760000|2020-11-11 01:06:00|12439.9|12379.9|12445|12385|12445|12385|12439.9|12379.9|0
1605056770000|2020-11-11 01:06:10|12447.5|12387.5|12447.5|12387.5|12447.5|12387.5|12447.5|12387.5|0
1605056910000|2020-11-11 01:08:30|12424.8|12364.8|12425|12365|12425|12365|12424.8|12364.8|0
1605057450000|2020-11-11 01:17:30|12424.9|12364.9|12422.5|12362.5|12424.9|12364.9|12422.5|12362.5|0
1605057740000|2020-11-11 01:22:20|12422.4|12362.4|12425|12365|12425|12365|12420|12360|0
1605058490000|2020-11-11 01:34:50|12434.9|12374.9|12442.5|12382.5|12442.5|12382.5|12434.9|12374.9|0
1605058500000|2020-11-11 01:35:00|12442.6|12382.6|12437.5|12377.5|12442.6|12382.6|12437.5|12377.5|0
1605059770000|2020-11-11 01:56:10|12437.6|12377.6|12437.6|12377.6|12437.6|12377.6|12437.6|12377.6|0
1605061270000|2020-11-11 02:21:10|12437.5|12377.5|12437.5|12377.5|12437.5|12377.5|12437.5|12377.5|0
1605061290000|2020-11-11 02:21:30|12435.1|12375.1|12435.1|12375.1|12435.1|12375.1|12435.1|12375.1|0
1605061330000|2020-11-11 02:22:10|12440.1|12380.1|12440.1|12380.1|12440.1|12380.1|12440.1|12380.1|0
1605061370000|2020-11-11 02:22:50|12445|12385|12452.6|12392.6|12452.6|12392.6|12445|12385|0
1605061380000|2020-11-11 02:23:00|12452.4|12392.4|12445.1|12385.1|12452.6|12392.6|12445.1|12385.1|0
1605061550000|2020-11-11 02:25:50|12445.2|12385.2|12447.6|12387.6|12447.6|12387.6|12445.2|12385.2|0
1605061660000|2020-11-11 02:27:40|12452.5|12392.5|12445.1|12385.1|12455.1|12395.1|12445.1|12385.1|0
1605063120000|2020-11-11 02:52:00|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|0
1605063570000|2020-11-11 02:59:30|12445|12385|12442.7|12382.7|12445|12385|12442.7|12382.7|0
1605105000000|2020-11-11 14:30:00|12443.9|12383.9|12446.4|12386.4|12446.4|12386.4|12443.9|12383.9|0
1605105010000|2020-11-11 14:30:10|12446.5|12386.5|12448.9|12388.9|12456.4|12396.4|12446.5|12386.5|0
1605105440000|2020-11-11 14:37:20|12451.4|12391.4|12451.4|12391.4|12451.4|12391.4|12451.4|12391.4|0
1605105470000|2020-11-11 14:37:50|12451.5|12391.5|12453.9|12393.9|12453.9|12393.9|12451.5|12391.5|0
1605105810000|2020-11-11 14:43:30|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|0
1605105960000|2020-11-11 14:46:00|12459|12399|12461.4|12401.4|12461.4|12401.4|12459|12399|0
1605105970000|2020-11-11 14:46:10|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|0
1605106210000|2020-11-11 14:50:10|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|0
1605106550000|2020-11-11 14:55:50|12458.9|12398.9|12456.4|12396.4|12458.9|12398.9|12453.9|12393.9|0
1605106560000|2020-11-11 14:56:00|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|0
1605106570000|2020-11-11 14:56:10|12456.4|12396.4|12456.4|12396.4|12456.4|12396.4|12456.4|12396.4|0
1605106590000|2020-11-11 14:56:30|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|0
1605106630000|2020-11-11 14:57:10|12459|12399|12459|12399|12459|12399|12459|12399|0
1605106730000|2020-11-11 14:58:50|12461.5|12401.5|12461.5|12401.5|12461.5|12401.5|12461.5|12401.5|0
1605107940000|2020-11-11 15:19:00|12464|12404|12464|12404|12464|12404|12464|12404|0
1605107970000|2020-11-11 15:19:30|12466.5|12406.5|12464|12404|12466.5|12406.5|12464|12404|0
1605107980000|2020-11-11 15:19:40|12463.9|12403.9|12464|12404|12464|12404|12463.9|12403.9|0
1605108000000|2020-11-11 15:20:00|12466.5|12406.5|12466.5|12406.5|12466.5|12406.5|12466.5|12406.5|0
1605108030000|2020-11-11 15:20:30|12469|12409|12469|12409|12469|12409|12469|12409|0
1605108070000|2020-11-11 15:21:10|12466.5|12406.5|12466.5|12406.5|12466.5|12406.5|12466.5|12406.5|0
1605108610000|2020-11-11 15:30:10|12464|12404|12464|12404|12464|12404|12464|12404|0
1605108620000|2020-11-11 15:30:20|12461.5|12401.5|12461.6|12401.6|12461.6|12401.6|12461.5|12401.5|0
1605108630000|2020-11-11 15:30:30|12464|12404|12461.5|12401.5|12464|12404|12461.5|12401.5|0
1605109380000|2020-11-11 15:43:00|12461.4|12401.4|12461.5|12401.5|12461.5|12401.5|12461.4|12401.4|0
1605109980000|2020-11-11 15:53:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605110220000|2020-11-11 15:57:00|12466.5|12406.5|12464.1|12404.1|12466.5|12406.5|12459.1|12399.1|0
1605110240000|2020-11-11 15:57:20|12466.6|12406.6|12466.6|12406.6|12466.6|12406.6|12466.6|12406.6|0
1605110250000|2020-11-11 15:57:30|12469|12409|12469|12409|12469|12409|12469|12409|0
1605110260000|2020-11-11 15:57:40|12466.6|12406.6|12466.6|12406.6|12466.6|12406.6|12466.6|12406.6|0
1605110270000|2020-11-11 15:57:50|12469.1|12409.1|12468.9|12408.9|12469.1|12409.1|12468.9|12408.9|0
1605110280000|2020-11-11 15:58:00|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|0
1605110520000|2020-11-11 16:02:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605111170000|2020-11-11 16:12:50|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|0
1605111640000|2020-11-11 16:20:40|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605112480000|2020-11-11 16:34:40|12464.1|12404.1|12466.6|12406.6|12466.6|12406.6|12464.1|12404.1|0
1605112500000|2020-11-11 16:35:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605112530000|2020-11-11 16:35:30|12459.1|12399.1|12459.1|12399.1|12459.1|12399.1|12459.1|12399.1|0
1605112720000|2020-11-11 16:38:40|12456.6|12396.6|12454.1|12394.1|12456.6|12396.6|12454.1|12394.1|0
1605112860000|2020-11-11 16:41:00|12453.9|12393.9|12453.9|12393.9|12453.9|12393.9|12453.9|12393.9|0
1605112870000|2020-11-11 16:41:10|12441.6|12381.6|12441.6|12381.6|12441.6|12381.6|12441.6|12381.6|0
1605113090000|2020-11-11 16:44:50|12441|12381|12426.6|12366.6|12441|12381|12426.6|12366.6|0
1605113320000|2020-11-11 16:48:40|12426.7|12366.7|12426.7|12366.7|12426.7|12366.7|12426.7|12366.7|0
1605115060000|2020-11-11 17:17:40|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|0
1605115970000|2020-11-11 17:32:50|12429.2|12369.2|12429.2|12369.2|12429.2|12369.2|12429.2|12369.2|0
1605116290000|2020-11-11 17:38:10|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|0
1605116400000|2020-11-11 17:40:00|12434.2|12374.2|12434.2|12374.2|12434.2|12374.2|12434.2|12374.2|0
1605116410000|2020-11-11 17:40:10|12436.7|12376.7|12436.7|12376.7|12436.7|12376.7|12436.7|12376.7|0
1605116420000|2020-11-11 17:40:20|12436.8|12376.8|12436.7|12376.7|12439.2|12379.2|12436.7|12376.7|0
1605116670000|2020-11-11 17:44:30|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605116790000|2020-11-11 17:46:30|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|0
1605117270000|2020-11-11 17:54:30|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605117370000|2020-11-11 17:56:10|12439.3|12379.3|12436.8|12376.8|12439.3|12379.3|12436.8|12376.8|0
1605117940000|2020-11-11 18:05:40|12436.2|12376.2|12436.2|12376.2|12436.2|12376.2|12436.2|12376.2|0
1605117960000|2020-11-11 18:06:00|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605119380000|2020-11-11 18:29:40|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|0
1605119490000|2020-11-11 18:31:30|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605120010000|2020-11-11 18:40:10|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|0
1605120490000|2020-11-11 18:48:10|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|0
1605120580000|2020-11-11 18:49:40|12439.3|12379.3|12439.3|12379.3|12439.3|12379.3|12439.3|12379.3|0
1605120600000|2020-11-11 18:50:00|12434.4|12374.4|12434.4|12374.4|12434.4|12374.4|12434.4|12374.4|0
1605121440000|2020-11-11 19:04:00|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|0
1605121520000|2020-11-11 19:05:20|12439.2|12379.2|12438.3|12378.3|12439.2|12379.2|12438.3|12378.3|0
1605121690000|2020-11-11 19:08:10|12438.2|12378.2|12438.3|12378.3|12438.3|12378.3|12438.2|12378.2|0
1605121750000|2020-11-11 19:09:10|12441|12381|12450.8|12390.8|12450.8|12390.8|12441|12381|0
1605121760000|2020-11-11 19:09:20|12450.9|12390.9|12453.3|12393.3|12453.3|12393.3|12450.9|12390.9|0
1605121780000|2020-11-11 19:09:40|12455.8|12395.8|12455.8|12395.8|12455.8|12395.8|12455.8|12395.8|0
1605121790000|2020-11-11 19:09:50|12458.3|12398.3|12458.3|12398.3|12458.3|12398.3|12458.3|12398.3|0
1605121900000|2020-11-11 19:11:40|12458.4|12398.4|12460.8|12400.8|12460.8|12400.8|12458.4|12398.4|0
1605121950000|2020-11-11 19:12:30|12460.9|12400.9|12463.3|12403.3|12463.3|12403.3|12460.9|12400.9|0
1605121970000|2020-11-11 19:12:50|12460.8|12400.8|12460.8|12400.8|12460.8|12400.8|12460.8|12400.8|0
1605122070000|2020-11-11 19:14:30|12463.3|12403.3|12463.3|12403.3|12463.3|12403.3|12463.3|12403.3|0
1605122340000|2020-11-11 19:19:00|12463.4|12403.4|12465.8|12405.8|12465.8|12405.8|12463.4|12403.4|0
1605142800000|2020-11-12 01:00:00|12435.5|12395.5|12438|12398|12438|12398|12435.5|12395.5|0
1605142850000|2020-11-12 01:00:50|12438.1|12398.1|12440.5|12400.5|12440.5|12400.5|12438.1|12398.1|0
1605142900000|2020-11-12 01:01:40|12440.7|12380.7|12435.5|12395.5|12440.7|12395.5|12430.7|12380.7|0
1605142910000|2020-11-12 01:01:50|12435.6|12395.6|12438|12398|12438|12398|12435.6|12395.6|0
1605142920000|2020-11-12 01:02:00|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|0
1605143400000|2020-11-12 01:10:00|12440.4|12400.4|12440.4|12400.4|12440.4|12400.4|12440.4|12400.4|0
1605143540000|2020-11-12 01:12:20|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|0
1605143550000|2020-11-12 01:12:30|12440.3|12400.3|12440.3|12400.3|12440.3|12400.3|12440.3|12400.3|0
1605145230000|2020-11-12 01:40:30|12432.8|12412.8|12432.8|12412.8|12432.8|12412.8|12432.8|12412.8|0
1605145750000|2020-11-12 01:49:10|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|0
1605145970000|2020-11-12 01:52:50|12435.4|12415.4|12435.4|12415.4|12435.4|12415.4|12435.4|12415.4|0
1605146230000|2020-11-12 01:57:10|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|0
1605149460000|2020-11-12 02:51:00|12448|12408|12448|12408|12458|12408|12448|12398|0
1605191400000|2020-11-12 14:30:00|12436|12416|12443.5|12423.5|12456|12423.5|12436|12396|4
1605191590000|2020-11-12 14:33:10|12443.4|12423.4|12438.5|12418.5|12443.4|12423.4|12438.5|12418.5|0
1605192080000|2020-11-12 14:41:20|12438.6|12418.6|12438.6|12418.6|12438.6|12418.6|12438.6|12418.6|0
1605192240000|2020-11-12 14:44:00|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|1
1605192940000|2020-11-12 14:55:40|12443.6|12423.6|12443.6|12423.6|12443.6|12423.6|12443.6|12423.6|0
1605193040000|2020-11-12 14:57:20|||||||||2
1605193080000|2020-11-12 14:58:00|||||||||8
1605193100000|2020-11-12 14:58:20|12443.5|12423.5|12433.6|12413.6|12443.5|12423.5|12431.1|12411.1|10
1605193110000|2020-11-12 14:58:30|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|0
1605193120000|2020-11-12 14:58:40|12433.6|12413.6|12436.1|12416.1|12436.1|12416.1|12433.6|12413.6|0
1605193140000|2020-11-12 14:59:00|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|0
1605193260000|2020-11-12 15:01:00|12428.6|12408.6|12428.6|12408.6|12428.6|12408.6|12428.6|12408.6|0
1605193270000|2020-11-12 15:01:10|12428.5|12408.5|12418.6|12398.6|12428.5|12408.5|12418.6|12398.6|4
1605193330000|2020-11-12 15:02:10|12418.5|12398.5|12401.1|12381.1|12418.5|12398.5|12401.1|12381.1|3
1605193340000|2020-11-12 15:02:20|||||||||1
1605194370000|2020-11-12 15:19:30|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|0
1605194380000|2020-11-12 15:19:40|||||||||3
1605195020000|2020-11-12 15:30:20|12396.2|12376.2|12391.2|12371.2|12396.2|12376.2|12388.8|12368.8|0
1605195030000|2020-11-12 15:30:30|12396.1|12376.1|12393.7|12373.7|12396.1|12376.1|12393.7|12373.7|0
1605195170000|2020-11-12 15:32:50|12391.2|12371.2|12391.2|12371.2|12391.2|12371.2|12391.2|12371.2|1
1605195500000|2020-11-12 15:38:20|12381.2|12361.2|12381.2|12361.2|12381.2|12361.2|12381.2|12361.2|8
1605195800000|2020-11-12 15:43:20|12391.2|12341.2|12381.2|12341.2|12391.2|12341.2|12381.2|12331.2|8
1605195840000|2020-11-12 15:44:00|12363.8|12343.8|12363.7|12343.7|12363.8|12343.8|12363.7|12343.7|0
1605195910000|2020-11-12 15:45:10|12361.2|12341.2|12361.2|12341.2|12361.2|12341.2|12361.2|12341.2|0
1605196000000|2020-11-12 15:46:40|12346.2|12326.2|12346.2|12326.2|12346.2|12326.2|12346.2|12326.2|4
1605196010000|2020-11-12 15:46:50|||||||||5
1605196070000|2020-11-12 15:47:50|||||||||1
1605196170000|2020-11-12 15:49:30|12346.3|12306.3|12346.3|12306.3|12346.3|12306.3|12346.3|12306.3|1
1605196180000|2020-11-12 15:49:40|12346.2|12306.2|12346.2|12306.2|12346.2|12306.2|12346.2|12306.2|0
1605196260000|2020-11-12 15:51:00|12333.7|12313.7|12321.2|12301.2|12333.7|12313.7|12321.2|12301.2|0
1605196270000|2020-11-12 15:51:10|12316.2|12296.2|12313.7|12293.7|12316.2|12296.2|12313.7|12293.7|0
1605196290000|2020-11-12 15:51:30|12326.2|12306.2|12326.2|12306.2|12326.2|12306.2|12326.2|12306.2|2
1605196450000|2020-11-12 15:54:10|12326.3|12306.3|12381.2|12321.2|12381.2|12321.2|12326.3|12306.3|1
1605196470000|2020-11-12 15:54:30|12356.2|12316.2|12356.2|12316.2|12356.2|12316.2|12356.2|12316.2|0
1605196510000|2020-11-12 15:55:10|12356.3|12316.3|12356.2|12336.2|12356.3|12336.2|12353.7|12316.3|0
1605196520000|2020-11-12 15:55:20|12361.3|12321.3|12361.2|12321.2|12371.2|12321.3|12361.2|12311.2|0
1605196540000|2020-11-12 15:55:40|12358.7|12318.7|12356.2|12316.2|12358.7|12331.2|12351.2|12316.2|0
1605196550000|2020-11-12 15:55:50|12361.2|12321.2|12356.2|12316.2|12361.2|12321.2|12356.2|12316.2|0
1605196680000|2020-11-12 15:58:00|12356.3|12316.3|12356.3|12316.3|12356.3|12316.3|12356.3|12316.3|0
1605196700000|2020-11-12 15:58:20|12358.7|12318.7|12358.8|12318.8|12358.8|12318.8|12358.7|12318.7|0
1605196760000|2020-11-12 15:59:20|12351.2|12331.2|12351.3|12331.3|12371.3|12331.3|12351.2|12311.3|0
1605196800000|2020-11-12 16:00:00|12371.3|12311.3|12386.3|12326.3|12386.3|12331.3|12351.3|12311.3|5
1605196810000|2020-11-12 16:00:10|12371.3|12331.3|12353.8|12333.8|12371.3|12341.3|12348.8|12328.8|0
1605196940000|2020-11-12 16:02:20|12356.2|12336.2|12356.3|12336.3|12356.3|12336.3|12356.2|12336.2|0
1605196960000|2020-11-12 16:02:40|12353.8|12333.8|12351.3|12331.3|12353.8|12333.8|12351.3|12331.3|0
1605197110000|2020-11-12 16:05:10|12346.3|12326.3|12336.3|12316.3|12346.3|12326.3|12336.3|12316.3|3
1605197120000|2020-11-12 16:05:20|12336.2|12316.2|12333.8|12313.8|12351.3|12316.2|12323.8|12303.8|5
1605197130000|2020-11-12 16:05:30|12331.3|12311.3|12336.3|12316.3|12336.3|12316.3|12331.3|12311.3|0
1605197140000|2020-11-12 16:05:40|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|1
1605197150000|2020-11-12 16:05:50|12343.8|12323.8|12346.3|12326.3|12346.3|12326.3|12343.8|12323.8|1
1605197170000|2020-11-12 16:06:10|12348.8|12328.8|12361.3|12321.3|12373.8|12348.8|12348.8|12321.3|1
1605197180000|2020-11-12 16:06:20|12356.3|12316.3|12346.3|12326.3|12366.2|12333.8|12343.8|12316.3|0
1605197190000|2020-11-12 16:06:30|12361.2|12321.2|12361.3|12321.3|12371.3|12321.3|12361.2|12311.3|0
1605197520000|2020-11-12 16:12:00|12361.4|12321.4|12361.4|12321.4|12361.4|12321.4|12361.4|12321.4|0
1605197820000|2020-11-12 16:17:00|12361.2|12321.2|12341.3|12321.3|12361.2|12321.3|12341.3|12321.2|0
1605197880000|2020-11-12 16:18:00|12343.8|12323.8|12373.8|12333.8|12373.8|12333.8|12343.8|12323.8|1
1605197890000|2020-11-12 16:18:10|12376.3|12336.3|12373.8|12333.8|12376.3|12336.3|12373.8|12333.8|0
1605198250000|2020-11-12 16:24:10|12371.3|12331.3|12371.3|12331.3|12371.3|12331.3|12371.3|12331.3|0
1605198260000|2020-11-12 16:24:20|12371.4|12331.4|12373.8|12333.8|12373.8|12333.8|12371.4|12331.4|0
1605198910000|2020-11-12 16:35:10|12391.3|12331.3|12391.3|12331.3|12391.3|12331.3|12391.3|12331.3|1
1605198920000|2020-11-12 16:35:20|12378.8|12338.8|12378.8|12338.8|12378.8|12338.8|12378.8|12338.8|0
1605198970000|2020-11-12 16:36:10|12378.9|12338.9|12378.9|12338.9|12378.9|12338.9|12378.9|12338.9|0
1605199090000|2020-11-12 16:38:10|12381.3|12341.3|12381.4|12341.4|12381.4|12341.4|12381.3|12341.3|0
1605199110000|2020-11-12 16:38:30|12383.8|12343.8|12383.9|12343.9|12383.9|12343.9|12383.8|12343.8|0
1605199170000|2020-11-12 16:39:30|12386.4|12346.4|12386.4|12346.4|12386.4|12346.4|12386.4|12346.4|0
1605199280000|2020-11-12 16:41:20|12383.9|12343.9|12383.9|12343.9|12383.9|12343.9|12383.9|12343.9|1
1605199330000|2020-11-12 16:42:10|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|0
1605199460000|2020-11-12 16:44:20|12393.8|12353.8|12393.8|12353.8|12393.8|12353.8|12393.8|12353.8|0
1605199470000|2020-11-12 16:44:30|12393.9|12353.9|12393.9|12353.9|12393.9|12353.9|12393.9|12353.9|0
1605199520000|2020-11-12 16:45:20|12386.4|12366.4|12386.4|12366.4|12386.4|12366.4|12386.4|12366.4|0
1605200320000|2020-11-12 16:58:40|12388.9|12368.9|12391.4|12371.4|12391.4|12371.4|12388.9|12368.9|0
1605200430000|2020-11-12 17:00:30|12393.9|12373.9|12393.9|12373.9|12393.9|12373.9|12393.9|12373.9|0
1605200650000|2020-11-12 17:04:10|12391.4|12371.4|12393.9|12373.9|12393.9|12373.9|12391.4|12371.4|2
1605200870000|2020-11-12 17:07:50|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|0
1605201280000|2020-11-12 17:14:40|12391.5|12371.5|12391.5|12371.5|12391.5|12371.5|12391.5|12371.5|0
1605201400000|2020-11-12 17:16:40|12393.9|12373.9|12394|12374|12394|12374|12393.9|12373.9|0
1605201410000|2020-11-12 17:16:50||12354||12354||12354||12354|4
1605201420000|2020-11-12 17:17:00|12393.9|12353.9|12371.5|12331.5|12393.9|12353.9|12371.5|12331.4|4
1605201430000|2020-11-12 17:17:10|12354|12334|12354|12334|12354|12334|12354|12334|0
1605202470000|2020-11-12 17:34:30|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|0
1605202530000|2020-11-12 17:35:30|12359|12339|12359|12339|12359|12339|12359|12339|0
1605202800000|2020-11-12 17:40:00|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|2
1605202950000|2020-11-12 17:42:30|12349|12329|12349|12329|12349|12329|12349|12329|1
1605202960000|2020-11-12 17:42:40|12346.5|12326.5|12346.5|12326.5|12346.5|12326.5|12346.5|12326.5|3
1605203040000|2020-11-12 17:44:00|12349|12329|12349|12329|12349|12329|12349|12329|0
1605203150000|2020-11-12 17:45:50|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|3
1605203330000|2020-11-12 17:48:50|12351.6|12331.6|12356.5|12336.5|12356.5|12336.5|12351.6|12331.6|1
1605203590000|2020-11-12 17:53:10|12356.6|12336.6|12356.6|12336.6|12356.6|12336.6|12356.6|12336.6|0
1605204200000|2020-11-12 18:03:20|12356.5|12336.5|12349.1|12329.1|12356.5|12336.5|12349.1|12329.1|1
1605204990000|2020-11-12 18:16:30|12344.1|12324.1|12344.1|12324.1|12344.1|12324.1|12344.1|12324.1|2
1605205150000|2020-11-12 18:19:10|||||||||2
1605205340000|2020-11-12 18:22:20|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|1
1605205360000|2020-11-12 18:22:40|12354.1|12334.1|12354.1|12334.1|12354.1|12334.1|12354.1|12334.1|2
1605205370000|2020-11-12 18:22:50|12351.6|12331.6|12351.6|12331.6|12351.6|12331.6|12351.6|12331.6|0
1605205890000|2020-11-12 18:31:30|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|0
1605206040000|2020-11-12 18:34:00|12354.2|12334.2|12354.2|12334.2|12354.2|12334.2|12354.2|12334.2|2
1605206100000|2020-11-12 18:35:00|12356.7|12336.7|12374.2|12334.2|12374.2|12336.7|12356.7|12334.2|19
1605206110000|2020-11-12 18:35:10|12371.7|12331.7|12371.7|12331.7|12371.7|12331.7|12371.7|12331.7|0
1605206770000|2020-11-12 18:46:10|12366.7|12346.7|12366.7|12346.7|12366.7|12346.7|12364.2|12344.2|0
1605206820000|2020-11-12 18:47:00|12364.2|12344.2|12364.2|12344.2|12364.2|12344.2|12364.2|12344.2|2
1605206970000|2020-11-12 18:49:30|12366.7|12326.7|12366.7|12326.7|12366.7|12326.7|12366.7|12326.7|2
1605207100000|2020-11-12 18:51:40|12354.2|12334.2|12349.2|12329.2|12354.2|12334.2|12349.2|12329.2|0
1605207120000|2020-11-12 18:52:00|12341.7|12321.7|12341.7|12321.7|12341.7|12321.7|12341.7|12321.7|2
1605207270000|2020-11-12 18:54:30|||||||||2
1605207290000|2020-11-12 18:54:50|||||||||1
1605207420000|2020-11-12 18:57:00|||||||||2
1605207580000|2020-11-12 18:59:40||12301.7||12301.7||12301.7||12301.7|2
1605207590000|2020-11-12 18:59:50|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1605207730000|2020-11-12 19:02:10|12329.2|12269.2|12329.2|12269.2|12329.2|12269.2|12329.2|12269.2|2
1605207740000|2020-11-12 19:02:20|12311.7|12271.7|12311.7|12271.7|12311.7|12271.7|12311.7|12271.7|1
1605207840000|2020-11-12 19:04:00|||||||||1
1605207880000|2020-11-12 19:04:40|12316.7|12276.7|12316.7|12276.7|12316.7|12276.7|12316.7|12276.7|2
1605208030000|2020-11-12 19:07:10|12309.2|12289.2|12309.2|12289.2|12309.2|12289.2|12309.2|12289.2|2
1605208040000|2020-11-12 19:07:20|12309.3|12289.3|12311.7|12291.7|12311.7|12291.7|12309.3|12289.3|0
1605208190000|2020-11-12 19:09:50|12314.2|12294.2|12359.3|12299.3|12359.3|12299.3|12314.2|12294.2|4
1605208200000|2020-11-12 19:10:00|12359.2|12299.2|12336.8|12296.8|12359.2|12299.3|12336.8|12286.8|0
1605208210000|2020-11-12 19:10:10|12336.7|12296.7|12321.8|12301.8|12336.7|12301.8|12321.8|12296.7|0
1605208250000|2020-11-12 19:10:50|12321.7|12301.7|12306.8|12286.8|12321.7|12301.7|12306.8|12286.8|1
1605208260000|2020-11-12 19:11:00|12309.2|12289.2|12319.3|12299.3|12336.8|12301.8|12309.2|12289.2|1
1605208270000|2020-11-12 19:11:10|12319.2|12299.2|12316.8|12296.8|12319.2|12299.2|12316.8|12296.8|0
1605208310000|2020-11-12 19:11:50|12319.2|12299.2|12314.3|12294.3|12341.8|12306.8|12314.3|12294.3|3
1605208340000|2020-11-12 19:12:20|12314.2|12294.2|12314.3|12274.3|12314.3|12294.2|12314.2|12274.3|3
1605208350000|2020-11-12 19:12:30|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|0
1605208360000|2020-11-12 19:12:40|12306.8|12286.8|12306.8|12286.8|12306.8|12286.8|12306.8|12286.8|0
1605208450000|2020-11-12 19:14:10|12314.3|12274.3|12314.3|12274.3|12314.3|12274.3|12314.3|12274.3|1
1605208480000|2020-11-12 19:14:40|||||||||1
1605208490000|2020-11-12 19:14:50|12314.2|12274.2|12306.8|12266.8|12314.2|12274.2|12306.8|12266.8|3
1605208500000|2020-11-12 19:15:00|12304.3|12264.3|12304.3|12264.3|12304.3|12264.3|12304.3|12264.3|3
1605208510000|2020-11-12 19:15:10|12329.3|12269.3|12329.3|12269.3|12329.3|12269.3|12329.3|12269.3|1
1605208590000|2020-11-12 19:16:30|12334.3|12274.3|12334.3|12274.3|12334.3|12274.3|12334.3|12274.3|0
1605208610000|2020-11-12 19:16:50|12331.8|12271.8|12329.3|12269.3|12331.8|12271.8|12329.3|12269.3|0
1605208620000|2020-11-12 19:17:00|12331.8|12271.8|12324.3|12264.3|12331.8|12271.8|12324.3|12264.3|0
1605208640000|2020-11-12 19:17:20|||||||||2
1605208650000|2020-11-12 19:17:30|12326.8|12266.8|12326.8|12266.8|12326.8|12266.8|12326.8|12266.8|0
1605208660000|2020-11-12 19:17:40|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|0
1605208710000|2020-11-12 19:18:30|12316.8|12276.8|12316.8|12276.8|12316.8|12276.8|12316.8|12276.8|0
1605208770000|2020-11-12 19:19:30|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|1
1605208780000|2020-11-12 19:19:40|12324.3|12284.3|12324.3|12284.3|12324.3|12284.3|12324.3|12284.3|0
1605208790000|2020-11-12 19:19:50|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|1
1605229200000|2020-11-13 01:00:00|12372.6|12312.6|12352.6|12292.6|12372.6|12312.6|12352.6|12292.6|4
1605229210000|2020-11-13 01:00:10|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|0
1605229260000|2020-11-13 01:01:00|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|0
1605229310000|2020-11-13 01:01:50|12345.1|12285.1|12342.6|12282.6|12345.1|12285.1|12342.6|12282.6|0
1605229330000|2020-11-13 01:02:10|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|12345.1|12285.1|0
1605229420000|2020-11-13 01:03:40|12340.1|12280.1|12337.6|12277.6|12340.1|12280.1|12337.6|12277.6|0
1605229440000|2020-11-13 01:04:00|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|0
1605229650000|2020-11-13 01:07:30|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|0
1605229680000|2020-11-13 01:08:00|12337.7|12277.7|12337.7|12277.7|12337.7|12277.7|12337.7|12277.7|0
1605230450000|2020-11-13 01:20:50|12335.2|12275.2|12335.2|12275.2|12335.2|12275.2|12335.2|12275.2|0
1605230790000|2020-11-13 01:26:30|12320.2|12280.2|12335.2|12275.2|12335.2|12280.2|12320.2|12275.2|0
1605231150000|2020-11-13 01:32:30|12350.2|12290.2|12340.2|12280.2|12350.2|12290.2|12340.2|12280.2|0
1605231570000|2020-11-13 01:39:30|12342.7|12282.7|12340.2|12280.2|12342.7|12282.7|12340.2|12280.2|0
1605231990000|2020-11-13 01:46:30|12332.7|12292.7|12332.7|12292.7|12332.7|12292.7|12332.7|12292.7|0
1605232000000|2020-11-13 01:46:40|12340.2|12280.2|12337.7|12277.7|12340.2|12292.7|12332.7|12277.7|0
1605232330000|2020-11-13 01:52:10|12337.8|12277.8|12337.8|12277.8|12337.8|12277.8|12337.8|12277.8|0
1605232350000|2020-11-13 01:52:30|12300.3|12280.3|12300.3|12280.3|12300.3|12280.3|12300.3|12280.3|0
1605232800000|2020-11-13 02:00:00|12347.8|12287.8|12347.8|12287.8|12347.8|12287.8|12347.8|12287.8|2
1605232820000|2020-11-13 02:00:20|12345.3|12285.3|12327.8|12287.8|12345.3|12290.3|12327.8|12285.3|0
1605232830000|2020-11-13 02:00:30|12320.3|12300.3|12320.3|12280.3|12325.3|12300.3|12317.8|12280.3|0
1605235080000|2020-11-13 02:38:00|12320.4|12280.4|12320.4|12280.4|12320.4|12280.4|12320.4|12280.4|0
1605235360000|2020-11-13 02:42:40|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|0
1605236340000|2020-11-13 02:59:00|12310.4|12290.4|12310.4|12290.4|12310.4|12290.4|12310.4|12290.4|0
1605277800000|2020-11-13 14:30:00|12309.4|12269.4|12314.4|12274.4|12314.4|12274.4|12309.4|12269.4|4
1605277920000|2020-11-13 14:32:00|12311.9|12291.9|12311.9|12291.9|12311.9|12291.9|12311.9|12291.9|0
1605277930000|2020-11-13 14:32:10|12317|12297|12316.9|12296.9|12317|12297|12316.9|12296.9|3
1605277970000|2020-11-13 14:32:50|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|0
1605278020000|2020-11-13 14:33:40|12324.4|12304.4|12321.9|12301.9|12324.4|12304.4|12321.9|12301.9|6
1605278030000|2020-11-13 14:33:50|||||||||6
1605278070000|2020-11-13 14:34:30|12319.3|12299.3|12314.4|12294.4|12319.3|12299.3|12314.4|12294.4|2
1605278130000|2020-11-13 14:35:30|12319.4|12279.4|12311.9|12291.9|12319.4|12291.9|12311.9|12279.4|0
1605278220000|2020-11-13 14:37:00|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|2
1605278510000|2020-11-13 14:41:50|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|0
1605278620000|2020-11-13 14:43:40|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|0
1605278640000|2020-11-13 14:44:00|12324.4|12304.4|12336.9|12316.9|12336.9|12316.9|12324.4|12304.4|1
1605278680000|2020-11-13 14:44:40|12336.7|12316.7|12341.9|12281.9|12341.9|12316.7|12336.7|12281.9|2
1605278690000|2020-11-13 14:44:50|12334.4|12294.4|12339.4|12299.4|12339.4|12299.4|12334.4|12294.4|0
1605279080000|2020-11-13 14:51:20|||||||||2
1605279110000|2020-11-13 14:51:50|12306.9|12286.9|12306.9|12286.9|12306.9|12286.9|12306.9|12286.9|3
1605279230000|2020-11-13 14:53:50|12339.4|12299.4|12341.9|12301.9|12341.9|12301.9|12339.4|12299.4|6
1605279420000|2020-11-13 14:57:00|12339.4|12299.4|12339.4|12299.4|12339.4|12299.4|12339.4|12299.4|1
1605279600000|2020-11-13 15:00:00|12326.9|12306.9|12326.9|12306.9|12326.9|12306.9|12326.9|12306.9|0
1605279860000|2020-11-13 15:04:20|12329.4|12309.4|12344.4|12304.4|12344.4|12309.4|12329.4|12304.4|0
1605280190000|2020-11-13 15:09:50|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|2
1605280200000|2020-11-13 15:10:00|12344.4|12304.4|12336.9|12316.9|12344.4|12316.9|12336.9|12304.4|0
1605280420000|2020-11-13 15:13:40|12339.4|12319.4|12339.4|12319.4|12339.4|12319.4|12339.4|12319.4|1
1605280490000|2020-11-13 15:14:50|12339.5|12319.5|12351.9|12311.9|12351.9|12319.5|12339.5|12311.9|1
1605280640000|2020-11-13 15:17:20|12344.4|12324.4|12344.4|12324.4|12344.4|12324.4|12344.4|12324.4|0
1605281170000|2020-11-13 15:26:10|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|0
1605281340000|2020-11-13 15:29:00|12347|12327|12344.5|12324.5|12347|12327|12344.5|12324.5|0
1605281470000|2020-11-13 15:31:10|12347|12327|12344.5|12324.5|12347|12327|12344.5|12324.5|0
1605281480000|2020-11-13 15:31:20|12349.5|12329.5|12349.5|12329.5|12349.5|12329.5|12349.5|12329.5|1
1605281490000|2020-11-13 15:31:30|||||||||1
1605281550000|2020-11-13 15:32:30|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|1
1605281560000|2020-11-13 15:32:40|12342|12322|12339.5|12319.5|12342|12322|12339.5|12319.5|0
1605281640000|2020-11-13 15:34:00|12347|12327|12347|12327|12347|12327|12347|12327|0
1605281750000|2020-11-13 15:35:50|12349.5|12329.5|12347|12327|12349.5|12329.5|12347|12327|0
1605281810000|2020-11-13 15:36:50|12344.5|12324.5|12339.5|12319.5|12344.5|12324.5|12339.5|12319.5|2
1605282050000|2020-11-13 15:40:50|||||||||1
1605282180000|2020-11-13 15:43:00|12342|12322|12342|12322|12342|12322|12342|12322|0
1605283110000|2020-11-13 15:58:30|12337.1|12317.1|12337.1|12317.1|12337.1|12317.1|12337.1|12317.1|0
1605283170000|2020-11-13 15:59:30|12334.6|12314.6|12344.6|12324.6|12344.6|12324.6|12334.6|12314.6|1
1605284210000|2020-11-13 16:16:50|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|0
1605284230000|2020-11-13 16:17:10|12349.6|12329.6|12349.6|12329.6|12349.6|12329.6|12349.6|12329.6|0
1605284260000|2020-11-13 16:17:40|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|1
1605284310000|2020-11-13 16:18:30|12342.1|12322.1|12339.6|12319.6|12342.1|12322.1|12339.6|12319.6|3
1605284380000|2020-11-13 16:19:40|12342.1|12322.1|12342.1|12322.1|12342.1|12322.1|12342.1|12322.1|1
1605284480000|2020-11-13 16:21:20|12339.6|12319.6|12337.1|12317.1|12339.6|12319.6|12337.1|12317.1|1
1605284490000|2020-11-13 16:21:30|12339.6|12319.6|12339.6|12319.6|12339.6|12319.6|12339.6|12319.6|0
1605284540000|2020-11-13 16:22:20|12344.6|12324.6|12344.6|12324.6|12344.6|12324.6|12344.6|12324.6|2
1605284650000|2020-11-13 16:24:10|12347.1|12327.1|12344.6|12324.6|12347.1|12327.1|12344.6|12324.6|0
1605284770000|2020-11-13 16:26:10|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|0
1605284810000|2020-11-13 16:26:50|12354.6|12334.6|12354.6|12334.6|12354.6|12334.6|12354.6|12334.6|1
1605284820000|2020-11-13 16:27:00|12357.1|12337.1|12357.1|12337.1|12357.1|12337.1|12357.1|12337.1|0
1605284850000|2020-11-13 16:27:30|12354.6|12334.6|12354.6|12334.6|12354.6|12334.6|12354.6|12334.6|0
1605284870000|2020-11-13 16:27:50|12352.1|12332.1|12352.1|12332.1|12352.1|12332.1|12352.1|12332.1|3
1605284910000|2020-11-13 16:28:30|12349.6|12329.6|12349.6|12329.6|12349.6|12329.6|12349.6|12329.6|0
1605285300000|2020-11-13 16:35:00|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|0
1605286410000|2020-11-13 16:53:30|12354.6|12334.6|12354.7|12334.7|12354.7|12334.7|12354.6|12334.6|2
1605286420000|2020-11-13 16:53:40|12374.7|12347.2|12372.2|12352.2|12374.7|12352.2|12367.2|12347.2|15
1605286490000|2020-11-13 16:54:50|12374.7|12354.7|12374.7|12354.7|12374.7|12354.7|12374.7|12354.7|0
1605286500000|2020-11-13 16:55:00|12372.2|12352.2|12372.2|12352.2|12372.2|12352.2|12372.2|12352.2|0
1605286550000|2020-11-13 16:55:50|12374.7|12354.7|12374.7|12354.7|12374.7|12354.7|12374.7|12354.7|0
1605286560000|2020-11-13 16:56:00|||||||||1
1605286600000|2020-11-13 16:56:40|12377.2|12357.2|12377.2|12357.2|12377.2|12357.2|12377.2|12357.2|0
1605286620000|2020-11-13 16:57:00|12384.7|12364.7|12382.2|12362.2|12384.7|12364.7|12382.2|12362.2|2
1605286640000|2020-11-13 16:57:20|12379.7|12359.7|12377.2|12357.2|12379.7|12359.7|12377.2|12357.2|0
1605286660000|2020-11-13 16:57:40|12379.7|12359.7|12379.7|12359.7|12379.7|12359.7|12379.7|12359.7|0
1605287640000|2020-11-13 17:14:00|12374.7|12354.7|12364.8|12344.8|12374.7|12354.7|12364.8|12344.8|3
1605287650000|2020-11-13 17:14:10|12359.7|12339.7|12357.2|12337.2|12359.7|12339.7|12357.2|12337.2|1
1605287660000|2020-11-13 17:14:20|12354.8|12334.8|12352.3|12332.3|12354.8|12334.8|12352.3|12332.3|0
1605287690000|2020-11-13 17:14:50|12372.2|12352.2|12359.8|12339.8|12372.2|12352.2|12359.8|12339.8|2
1605287700000|2020-11-13 17:15:00|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|0
1605287840000|2020-11-13 17:17:20|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|0
1605288400000|2020-11-13 17:26:40|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|0
1605288530000|2020-11-13 17:28:50|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|0
1605288570000|2020-11-13 17:29:30|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|0
1605288600000|2020-11-13 17:30:00|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|0
1605289550000|2020-11-13 17:45:50|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|2
1605289950000|2020-11-13 17:52:30|12369.8|12349.8|12369.8|12349.8|12369.8|12349.8|12369.8|12349.8|1
1605290380000|2020-11-13 17:59:40|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|0
1605290710000|2020-11-13 18:05:10|12367.3|12347.3|12369.8|12349.8|12369.8|12349.8|12367.3|12347.3|3
1605290820000|2020-11-13 18:07:00|12357.4|12337.4|12357.4|12337.4|12357.4|12337.4|12357.4|12337.4|4
1605290830000|2020-11-13 18:07:10|12359.9|12339.9|12359.9|12339.9|12359.9|12339.9|12359.9|12339.9|0
1605290840000|2020-11-13 18:07:20|12357.4|12337.4|12357.4|12337.4|12357.4|12337.4|12357.4|12337.4|0
1605290850000|2020-11-13 18:07:30|12354.9|12334.9|12349.9|12329.9|12354.9|12334.9|12349.9|12329.9|10
1605291050000|2020-11-13 18:10:50|||||||||2
1605291300000|2020-11-13 18:15:00|12347.4|12327.4|12347.4|12327.4|12347.4|12327.4|12347.4|12327.4|0
1605291700000|2020-11-13 18:21:40|12344.9|12324.9|12349.9|12329.9|12349.9|12329.9|12344.9|12324.9|1
1605291710000|2020-11-13 18:21:50|12352.4|12332.4|12372.4|12352.4|12372.4|12352.4|12352.4|12332.4|9
1605291770000|2020-11-13 18:22:50|12364.9|12344.9|12364.9|12344.9|12364.9|12344.9|12364.9|12344.9|2
1605292350000|2020-11-13 18:32:30|12367.4|12347.4|12367.4|12347.4|12367.4|12347.4|12367.4|12347.4|0
1605292660000|2020-11-13 18:37:40|||||||||1
1605293220000|2020-11-13 18:47:00|||||||||1
1605293530000|2020-11-13 18:52:10|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|2
1605294140000|2020-11-13 19:02:20|12379.9|12359.9|12379.9|12359.9|12379.9|12359.9|12379.9|12359.9|0
1605294190000|2020-11-13 19:03:10|12382.4|12362.4|12382.4|12362.4|12382.4|12362.4|12382.4|12362.4|1
1605294350000|2020-11-13 19:05:50|12380|12360|12375|12355|12380|12360|12375|12355|4
1605294400000|2020-11-13 19:06:40|||||||||2
1605294410000|2020-11-13 19:06:50|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|1
1605294620000|2020-11-13 19:10:20|12375|12355|12377.5|12357.5|12377.5|12357.5|12375|12355|1
1605294680000|2020-11-13 19:11:20|12375|12355|12375|12355|12375|12355|12375|12355|0
1605294710000|2020-11-13 19:11:50|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|2
1605294740000|2020-11-13 19:12:20|12375|12355|12375|12355|12375|12355|12375|12355|0
1605294770000|2020-11-13 19:12:50|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|1
1605294800000|2020-11-13 19:13:20|12375|12355|12375|12355|12375|12355|12375|12355|0
1605294830000|2020-11-13 19:13:50|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|1
1605294860000|2020-11-13 19:14:20|12375|12355|12380|12360|12380|12360|12375|12355|2
1605294870000|2020-11-13 19:14:30|12380.1|12360.1|12385|12365|12385|12365|12380.1|12360.1|3
1605294890000|2020-11-13 19:14:50|12382.5|12362.5|12375|12335|12387.5|12362.5|12375|12327.5|2
1605294900000|2020-11-13 19:15:00|12377.5|12337.5|12377.5|12337.5|12377.5|12337.5|12377.5|12337.5|0
1605295050000|2020-11-13 19:17:30|12385|12365|12377.5|12337.5|12395|12365|12377.5|12337.5|1
1605295160000|2020-11-13 19:19:20|||||||||1
1605295190000|2020-11-13 19:19:50|12387.5|12327.5|12387.5|12327.5|12387.5|12327.5|12387.5|12327.5|2
1605488400000|2020-11-16 01:00:00|12354.4|12294.4|12354.4|12294.4|12354.4|12294.4|12354.4|12294.4|0
1605488440000|2020-11-16 01:00:40|12354.5|12294.5|12354.5|12294.5|12354.5|12294.5|12354.5|12294.5|0
1605488470000|2020-11-16 01:01:10|12352.1|12292.1|12352.1|12292.1|12352.1|12292.1|12352.1|12292.1|0
1605488720000|2020-11-16 01:05:20|12357.1|12297.1|12347.1|12287.1|12359.6|12299.6|12347.1|12287.1|0
1605488730000|2020-11-16 01:05:30|12351.8|12291.8|12349.5|12289.5|12351.8|12291.8|12349.5|12289.5|0
1605488830000|2020-11-16 01:07:10|12352.2|12292.2|12359.5|12299.5|12359.5|12299.5|12352.2|12292.2|0
1605488840000|2020-11-16 01:07:20|12352|12292|12354.5|12294.5|12354.5|12294.5|12352|12292|0
1605490190000|2020-11-16 01:29:50|12326.9|12286.9|12312.1|12292.1|12326.9|12292.1|12312.1|12286.9|0
1605490200000|2020-11-16 01:30:00|12311.9|12291.9|12311.9|12291.9|12311.9|12291.9|12311.9|12291.9|0
1605490210000|2020-11-16 01:30:10|12307.1|12287.1|12306.9|12286.9|12307.1|12287.1|12306.9|12286.9|0
1605490220000|2020-11-16 01:30:20|12309.3|12289.3|12351.9|12291.9|12353.9|12293.9|12309.3|12284.4|0
1605490230000|2020-11-16 01:30:30|12332.4|12292.4|12326.9|12286.9|12332.4|12292.4|12326.9|12286.9|0
1605490560000|2020-11-16 01:36:00|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|12319.4|12299.4|0
1605490570000|2020-11-16 01:36:10|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|0
1605491890000|2020-11-16 01:58:10|12327|12287|12327|12287|12327|12287|12327|12287|0
1605492020000|2020-11-16 02:00:20|12319.3|12299.3|12319.3|12299.3|12319.3|12299.3|12319.3|12299.3|0
1605492030000|2020-11-16 02:00:30|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|0
1605492140000|2020-11-16 02:02:20|12322|12302|12322|12302|12322|12302|12322|12302|0
1605492150000|2020-11-16 02:02:30|12327|12287|12327|12287|12327|12287|12327|12287|0
1605494710000|2020-11-16 02:45:10|12327.1|12287.1|12327.1|12287.1|12327.1|12287.1|12327.1|12287.1|0
1605495380000|2020-11-16 02:56:20|12322.1|12302.1|12322.1|12302.1|12322.1|12302.1|12322.1|12302.1|0
1605537000000|2020-11-16 14:30:00|12323.7|12303.7|12328.6|12308.6|12328.6|12308.6|12313.8|12293.8|7
1605537010000|2020-11-16 14:30:10|12331.1|12311.1|12348.6|12328.6|12353.6|12328.6|12331.1|12311.1|2
1605537020000|2020-11-16 14:30:20|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|0
1605537270000|2020-11-16 14:34:30|12360.9|12340.9|12360.9|12340.9|12360.9|12340.9|12360.9|12340.9|0
1605537280000|2020-11-16 14:34:40|12363.3|12343.3|12371.1|12351.1|12371.1|12351.1|12363.3|12343.3|0
1605537300000|2020-11-16 14:35:00|||||||||1
1605537370000|2020-11-16 14:36:10|12373.4|12353.4|12376.1|12356.1|12376.1|12356.1|12373.4|12353.4|1
1605537380000|2020-11-16 14:36:20|12375.5|12355.5|12366.1|12346.1|12375.5|12355.5|12366.1|12346.1|3
1605537390000|2020-11-16 14:36:30|12363.4|12343.4|12356.2|12336.2|12363.4|12343.4|12356.2|12336.2|1
1605537760000|2020-11-16 14:42:40|12358.6|12338.6|12363.4|12343.4|12363.4|12343.4|12358.6|12338.6|0
1605537820000|2020-11-16 14:43:40|12365.8|12345.8|12365.8|12345.8|12365.8|12345.8|12365.8|12345.8|0
1605538190000|2020-11-16 14:49:50|||||||||2
1605538300000|2020-11-16 14:51:40|12368.6|12348.6|12368.6|12348.6|12368.6|12348.6|12368.6|12348.6|0
1605538700000|2020-11-16 14:58:20|12371.1|12351.1|12371.1|12351.1|12371.1|12351.1|12371.1|12351.1|0
1605538760000|2020-11-16 14:59:20|12373.5|12353.5|12381.1|12361.1|12381.1|12361.1|12373.5|12353.5|2
1605538890000|2020-11-16 15:01:30|12388.8|12368.8|12383.6|12363.6|12388.8|12368.8|12383.6|12363.6|2
1605538900000|2020-11-16 15:01:40|12388.6|12368.6|12391.1|12371.1|12391.1|12371.1|12388.6|12368.6|2
1605538910000|2020-11-16 15:01:50|12393.6|12373.6|12393.6|12373.6|12393.6|12373.6|12393.6|12373.6|2
1605538930000|2020-11-16 15:02:10|12388.6|12348.6|12381|12361|12388.6|12361|12381|12348.6|2
1605539000000|2020-11-16 15:03:20|12383.5|12363.5|12386|12366|12386|12366|12383.5|12363.5|0
1605539010000|2020-11-16 15:03:30|12388.3|12368.3|12391|12371|12391|12371|12388.3|12368.3|0
1605539070000|2020-11-16 15:04:30|12393.3|12373.3|12393.6|12373.6|12393.6|12373.6|12393.3|12373.3|0
1605539420000|2020-11-16 15:10:20|12401|12381|12406.1|12366.1|12406.1|12381|12401|12364.4|9
1605539550000|2020-11-16 15:12:30|12408.5|12368.5|12401|12381|12408.5|12381|12401|12368.5|0
1605539560000|2020-11-16 15:12:40|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|0
1605539630000|2020-11-16 15:13:50|12384.7|12364.7|12383.8|12363.8|12384.7|12364.7|12383.8|12363.8|1
1605539840000|2020-11-16 15:17:20|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|0
1605540010000|2020-11-16 15:20:10|12383.7|12363.7|12378.7|12358.7|12383.7|12363.7|12378.7|12358.7|0
1605540020000|2020-11-16 15:20:20|12374|12354|12374|12354|12374|12354|12374|12354|2
1605540040000|2020-11-16 15:20:40|12371.5|12351.5|12371.5|12351.5|12371.5|12351.5|12371.5|12351.5|0
1605540050000|2020-11-16 15:20:50|12369|12349|12358.8|12338.8|12369|12349|12358.8|12338.8|1
1605540310000|2020-11-16 15:25:10|12361.6|12341.6|12371|12351|12371|12351|12361.6|12341.6|2
1605540320000|2020-11-16 15:25:20|12371.3|12351.3|12378.7|12358.7|12378.7|12358.7|12371.3|12351.3|4
1605540400000|2020-11-16 15:26:40|12381|12361|12381|12361|12381|12361|12381|12361|0
1605540530000|2020-11-16 15:28:50|||||||||2
1605540560000|2020-11-16 15:29:20|12383.7|12363.7|12386|12366|12386|12366|12383.7|12363.7|0
1605540580000|2020-11-16 15:29:40|12388.4|12368.4|12386.2|12366.2|12388.5|12368.5|12386.2|12366.2|0
1605540600000|2020-11-16 15:30:00|12388.5|12368.5|12388.5|12368.5|12388.5|12368.5|12388.5|12368.5|0
1605540830000|2020-11-16 15:33:50|12390.9|12370.9|12388.5|12368.5|12391|12371|12388.5|12368.5|0
1605540900000|2020-11-16 15:35:00|12391|12371|12391|12371|12391|12371|12391|12371|0
1605540910000|2020-11-16 15:35:10|12388.5|12368.5|12388.5|12368.5|12388.5|12368.5|12388.5|12368.5|0
1605541040000|2020-11-16 15:37:20|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|2
1605541300000|2020-11-16 15:41:40|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|0
1605541560000|2020-11-16 15:46:00|||||||||2
1605541740000|2020-11-16 15:49:00|12379|12359|12378.9|12358.9|12379|12359|12378.9|12358.9|0
1605541870000|2020-11-16 15:51:10|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|8
1605541890000|2020-11-16 15:51:30|12363.7|12343.7|12363.7|12343.7|12363.7|12343.7|12363.7|12343.7|0
1605542050000|2020-11-16 15:54:10|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|1
1605542070000|2020-11-16 15:54:30|12361.2|12341.2|12358.9|12338.9|12361.2|12341.2|12358.9|12338.9|2
1605542150000|2020-11-16 15:55:50|12361.2|12341.2|12363.6|12343.6|12363.6|12343.6|12361.2|12341.2|0
1605542230000|2020-11-16 15:57:10|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|0
1605542250000|2020-11-16 15:57:30|12363.7|12343.7|12363.7|12343.7|12363.7|12343.7|12363.7|12343.7|0
1605542270000|2020-11-16 15:57:50|12361.4|12341.4|12361.2|12341.2|12361.4|12341.4|12361.2|12341.2|0
1605542290000|2020-11-16 15:58:10|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|1
1605542390000|2020-11-16 15:59:50|||||||||1
1605542580000|2020-11-16 16:03:00|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|2
1605542720000|2020-11-16 16:05:20|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|0
1605542760000|2020-11-16 16:06:00|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|0
1605542850000|2020-11-16 16:07:30|12366|12346|12366.1|12346.1|12366.1|12346.1|12366|12346|0
1605543100000|2020-11-16 16:11:40|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|12363.6|12343.6|2
1605543610000|2020-11-16 16:20:10|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|2
1605543620000|2020-11-16 16:20:20|||||||||3
1605543630000|2020-11-16 16:20:30|12356.3|12336.3|12356.3|12336.3|12356.3|12336.3|12356.3|12336.3|6
1605544120000|2020-11-16 16:28:40|||||||||2
1605544340000|2020-11-16 16:32:20|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|0
1605544370000|2020-11-16 16:32:50|12361.2|12341.2|12361.3|12341.3|12361.3|12341.3|12361.2|12341.2|0
1605544640000|2020-11-16 16:37:20|12359|12339|12359|12339|12359|12339|12359|12339|3
1605544990000|2020-11-16 16:43:10|12356.6|12336.6|12361.3|12341.3|12361.3|12341.3|12356.6|12336.6|2
1605545150000|2020-11-16 16:45:50|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|2
1605545500000|2020-11-16 16:51:40|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|0
1605545660000|2020-11-16 16:54:20|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|2
1605545750000|2020-11-16 16:55:50|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|0
1605546180000|2020-11-16 17:03:00|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|2
1605546670000|2020-11-16 17:11:10|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|0
1605546690000|2020-11-16 17:11:30|12346.8|12326.8|12346.5|12326.5|12349.2|12329.2|12346.5|12326.5|2
1605546700000|2020-11-16 17:11:40|12344.2|12324.2|12344.2|12324.2|12344.2|12324.2|12344.2|12324.2|0
1605547200000|2020-11-16 17:20:00|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|2
1605547380000|2020-11-16 17:23:00|||||||||1
1605547580000|2020-11-16 17:26:20|12339.2|12319.2|12339.2|12319.2|12339.2|12319.2|12339.2|12319.2|0
1605547720000|2020-11-16 17:28:40|||||||||2
1605548230000|2020-11-16 17:37:10|||||||||2
1605548250000|2020-11-16 17:37:30|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|0
1605548740000|2020-11-16 17:45:40|12339|12319|12336.6|12316.6|12339|12319|12336.6|12316.6|4
1605548820000|2020-11-16 17:47:00|||||||||1
1605548830000|2020-11-16 17:47:10|12344|12324|12344|12324|12344|12324|12344|12324|5
1605549260000|2020-11-16 17:54:20|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|2
1605549390000|2020-11-16 17:56:30|12344|12324|12344|12324|12344|12324|12344|12324|0
1605549600000|2020-11-16 18:00:00|12341.6|12321.6|12344|12324|12344|12324|12341.6|12321.6|0
1605549770000|2020-11-16 18:02:50|||||||||2
1605549840000|2020-11-16 18:04:00|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|2
1605550280000|2020-11-16 18:11:20|12349.3|12329.3|12349.3|12329.3|12349.3|12329.3|12349.3|12329.3|2
1605550610000|2020-11-16 18:16:50|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|12351.7|12331.7|0
1605550650000|2020-11-16 18:17:30|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|0
1605550660000|2020-11-16 18:17:40|12358.9|12338.9|12349|12329|12358.9|12338.9|12346.7|12326.7|1
1605550780000|2020-11-16 18:19:40|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|0
1605550790000|2020-11-16 18:19:50|||||||||1
1605550940000|2020-11-16 18:22:20|12351.7|12331.7|12356.4|12336.4|12356.4|12336.4|12351.7|12331.7|1
1605552430000|2020-11-16 18:47:10|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|2
1605552710000|2020-11-16 18:51:50|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|0
1605552810000|2020-11-16 18:53:30|12316.6|12296.6|12316.5|12296.5|12316.6|12296.6|12316.5|12296.5|8
1605552850000|2020-11-16 18:54:10|12341.3|12301.3|12341.3|12301.3|12341.3|12301.3|12341.3|12301.3|1
1605552880000|2020-11-16 18:54:40|12309.1|12289.1|12306.5|12286.5|12309.1|12289.1|12306.5|12286.5|4
1605552900000|2020-11-16 18:55:00|12301.5|12281.5|12301.5|12281.5|12301.5|12281.5|12301.5|12281.5|1
1605552930000|2020-11-16 18:55:30|12274|12254|12276.5|12256.5|12276.5|12256.5|12274|12254|50
1605552940000|2020-11-16 18:55:40|12316|12256|12303.8|12263.8|12316|12263.8|12301.3|12256|0
1605552950000|2020-11-16 18:55:50|12293.8|12273.8|12286.6|12266.6|12293.8|12273.8|12286.6|12266.6|2
1605552990000|2020-11-16 18:56:30|12283.8|12263.8|12279.1|12259.1|12283.8|12263.8|12279.1|12259.1|0
1605553000000|2020-11-16 18:56:40|12278.4|12258.4|12266.6|12246.6|12278.4|12258.4|12264.3|12244.3|23
1605553010000|2020-11-16 18:56:50|12268|12248|12299.1|12259.1|12299.1|12259.1|12268|12248|1
1605553040000|2020-11-16 18:57:20|12274.3|12254.3|12274.3|12254.3|12274.3|12254.3|12274.3|12254.3|0
1605553480000|2020-11-16 19:04:40|12267.2|12247.2|12286.6|12266.6|12286.6|12266.6|12266.8|12246.8|4
1605553820000|2020-11-16 19:10:20|12291.8|12271.8|12301.8|12281.8|12339.1|12291.2|12291.8|12271.8|1
1605553920000|2020-11-16 19:12:00|12304.2|12284.2|12294.8|12274.8|12304.2|12284.2|12294.8|12274.8|0
1605553930000|2020-11-16 19:12:10|12294.3|12274.3|12344.2|12284.2|12344.2|12284.2|12294.3|12274.3|2
1605553940000|2020-11-16 19:12:20|12346.5|12286.5|12346.5|12286.5|12346.5|12286.5|12346.5|12286.5|0
1605553950000|2020-11-16 19:12:30|12346.7|12286.7|12316.8|12296.8|12346.7|12302.1|12316.8|12286.7|0
1605554010000|2020-11-16 19:13:30|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|0
1605554050000|2020-11-16 19:14:10|12316.8|12296.8|12316.8|12296.8|12316.8|12296.8|12316.8|12296.8|0
1605554060000|2020-11-16 19:14:20|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|0
1605554070000|2020-11-16 19:14:30|||||||||1
1605554100000|2020-11-16 19:15:00|12311.8|12291.8|12314.3|12294.3|12314.3|12294.3|12311.8|12291.8|7
1605554170000|2020-11-16 19:16:10|12311.8|12291.8|12311.8|12291.8|12311.8|12291.8|12311.8|12291.8|0
1605554370000|2020-11-16 19:19:30|||||||||1
1605554380000|2020-11-16 19:19:40|12335.3|12315.3|12336.7|12316.7|12336.7|12316.7|12335.3|12315.3|2
1605554390000|2020-11-16 19:19:50|12334.3|12314.3|12336.7|12316.7|12336.7|12316.7|12329.2|12309.2|9
1605574800000|2020-11-17 01:00:00|12312.7|12272.7|12310.2|12270.2|12312.7|12272.7|12310.2|12270.2|0
1605575490000|2020-11-17 01:11:30|12305.2|12285.2|12305.2|12285.2|12305.2|12285.2|12305.2|12285.2|0
1605575500000|2020-11-17 01:11:40|12305.6|12285.6|12310.2|12290.2|12310.2|12290.2|12305.6|12285.6|0
1605575520000|2020-11-17 01:12:00|12312.7|12292.7|12312.7|12292.7|12312.7|12292.7|12312.7|12292.7|0
1605575620000|2020-11-17 01:13:40|12315.2|12275.2|12315.2|12275.2|12315.2|12275.2|12315.2|12275.2|0
1605575730000|2020-11-17 01:15:30|12315.3|12275.3|12315.3|12275.3|12315.3|12275.3|12315.3|12275.3|0
1605578470000|2020-11-17 02:01:10|12315.4|12275.4|12315.4|12275.4|12315.4|12275.4|12315.4|12275.4|0
1605579530000|2020-11-17 02:18:50|12352.7|12312.7|12352.7|12312.7|12352.7|12312.7|12352.7|12312.7|2
1605579730000|2020-11-17 02:22:10|12350.4|12310.4|12355.2|12315.2|12357.9|12315.2|12347.9|12297.9|0
1605579740000|2020-11-17 02:22:20|12347.7|12327.7|12352.7|12312.7|12352.7|12327.7|12347.7|12312.7|0
1605579880000|2020-11-17 02:24:40|12332.7||12332.7||12332.7||12332.7||0
1605580270000|2020-11-17 02:31:10|12332.8|12312.8|12332.8|12312.8|12332.8|12312.8|12332.8|12312.8|0
1605580290000|2020-11-17 02:31:30|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|0
1605580300000|2020-11-17 02:31:40|12332.8|12312.8|12332.8|12312.8|12332.8|12312.8|12332.8|12312.8|0
1605581120000|2020-11-17 02:45:20|12335.3|12315.3|12332.8|12312.8|12335.3|12315.3|12332.8|12312.8|0
1605623400000|2020-11-17 14:30:00|12341.8|12321.8|12349.9|12329.9|12356.8|12336.8|12341.8|12315.2|17
1605623410000|2020-11-17 14:30:10|12351.8|12331.8|12354.5|12314.5|12359.9|12331.8|12351.8|12314.5|1
1605623460000|2020-11-17 14:31:00|12339.9|12319.9|12335|12315|12344.3|12324.3|12335|12315|1
1605623470000|2020-11-17 14:31:10|12338.9|12318.9|12334.3|12314.3|12339.1|12319.1|12334.3|12314.3|0
1605623500000|2020-11-17 14:31:40|12327.4|12307.4|12311.6|12291.6|12327.4|12307.4|12309.3|12289.3|3
1605623520000|2020-11-17 14:32:00|12309.3|12289.3|12309.3|12289.3|12309.3|12289.3|12309.3|12289.3|0
1605623660000|2020-11-17 14:34:20|12307|12287|12299.3|12279.3|12307|12287|12299.3|12279.3|1
1605623710000|2020-11-17 14:35:10|12291.8|12271.8|12291.8|12271.8|12291.8|12271.8|12291.8|12271.8|4
1605623730000|2020-11-17 14:35:30|12286.6|12266.6|12286.6|12266.6|12286.6|12266.6|12286.6|12266.6|1
1605623760000|2020-11-17 14:36:00|12282|12262|12282|12262|12282|12262|12282|12262|1
1605623770000|2020-11-17 14:36:10|12281.6|12261.6|12281.6|12261.6|12281.6|12261.6|12281.6|12261.6|0
1605623810000|2020-11-17 14:36:50|12279.3|12259.3|12274.1|12254.1|12279.3|12259.3|12274.1|12254.1|2
1605623820000|2020-11-17 14:37:00|12271.6|12251.6|12269.3|12249.3|12271.6|12251.6|12269.3|12249.3|1
1605623830000|2020-11-17 14:37:10|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|0
1605623870000|2020-11-17 14:37:50|12336.6|12276.6|12336.6|12276.6|12336.6|12276.6|12336.6|12276.6|3
1605623880000|2020-11-17 14:38:00|12334.3|12274.3|12314.1|12274.1|12334.3|12279.7|12299.7|12274.1|1
1605623910000|2020-11-17 14:38:30|12320.3|12300.3|12314.5|12254.5|12340.3|12300.3|12314.5|12254.5|1
1605623950000|2020-11-17 14:39:10|12312|12252|12299.5|12259.5|12312|12259.5|12299.5|12252|0
1605624010000|2020-11-17 14:40:10|12301.8|12261.8|12301.8|12261.8|12301.8|12261.8|12301.8|12261.8|0
1605624160000|2020-11-17 14:42:40|12304.1|12264.1|12304.5|12264.5|12304.5|12264.5|12304.1|12264.1|0
1605624310000|2020-11-17 14:45:10|12331.8|12271.8|12321.8|12261.8|12331.8|12271.8|12321.8|12261.8|0
1605624320000|2020-11-17 14:45:20|12319.5|12259.5|12319.5|12259.5|12319.5|12259.5|12319.5|12259.5|0
1605624490000|2020-11-17 14:48:10|12311.8|12271.8|12311.8|12271.8|12311.8|12271.8|12311.8|12271.8|0
1605624550000|2020-11-17 14:49:10|12314.2|12274.2|12314.3|12274.3|12314.3|12274.3|12314.2|12274.2|0
1605624590000|2020-11-17 14:49:50|12316.8|12276.8|12316.8|12276.8|12316.8|12276.8|12316.8|12276.8|0
1605624660000|2020-11-17 14:51:00|12316.1|12296.1|12316.8|12296.8|12316.8|12296.8|12316.1|12296.1|0
1605624670000|2020-11-17 14:51:10|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|1
1605624790000|2020-11-17 14:53:10|12334.4|12314.4|12334.4|12314.4|12334.4|12314.4|12334.4|12314.4|0
1605625020000|2020-11-17 14:57:00|12336.9|12316.9|12336.9|12316.9|12336.9|12316.9|12336.9|12316.9|0
1605625060000|2020-11-17 14:57:40|12339.4|12319.4|12332|12292|12339.4|12319.4|12332|12292|2
1605625170000|2020-11-17 14:59:30|12332.1|12292.1|12332.1|12292.1|12332.1|12292.1|12332.1|12292.1|0
1605625200000|2020-11-17 15:00:00|12325.1|12285.1|12322.1|12282.1|12325.1|12285.1|12322.1|12282.1|0
1605625420000|2020-11-17 15:03:40|12314.4|12294.4|12314.6|12294.6|12314.6|12294.6|12314.4|12294.4|0
1605625600000|2020-11-17 15:06:40|12316.9|12296.9|12317.1|12297.1|12317.1|12297.1|12316.9|12296.9|0
1605625940000|2020-11-17 15:12:20|12314.4|12294.4|12314.4|12294.4|12314.4|12294.4|12314.4|12294.4|0
1605625950000|2020-11-17 15:12:30|||||||||7
1605626120000|2020-11-17 15:15:20|12312.1|12292.1|12312.1|12292.1|12312.1|12292.1|12312.1|12292.1|0
1605626380000|2020-11-17 15:19:40|12309.8|12289.8|12309.4|12289.4|12309.8|12289.8|12309.4|12289.4|4
1605626740000|2020-11-17 15:25:40|12304.8|12284.8|12306.9|12286.9|12306.9|12286.9|12304.8|12284.8|0
1605627090000|2020-11-17 15:31:30|12314.8|12294.8|12314.8|12294.8|12314.8|12294.8|12314.8|12294.8|1
1605627650000|2020-11-17 15:40:50|12314.5|12294.5|12314.5|12294.5|12314.5|12294.5|12314.5|12294.5|1
1605627780000|2020-11-17 15:43:00|12316.8|12296.8|12316.8|12296.8|12316.8|12296.8|12316.8|12296.8|1
1605627800000|2020-11-17 15:43:20|12314.5|12294.5|12314.5|12294.5|12314.5|12294.5|12314.5|12294.5|0
1605627820000|2020-11-17 15:43:40|12314.6|12294.6|12314.6|12294.6|12314.6|12294.6|12314.6|12294.6|0
1605627910000|2020-11-17 15:45:10|12314.7|12294.7|12314.7|12294.7|12314.7|12294.7|12314.7|12294.7|0
1605627950000|2020-11-17 15:45:50|12317|12297|12317.2|12297.2|12317.2|12297.2|12317|12297|2
1605627980000|2020-11-17 15:46:20|12320|12300|12327.2|12307.2|12327.2|12307.2|12320|12300|1
1605627990000|2020-11-17 15:46:30|12329.5|12309.5|12342.2|12322.2|12342.2|12322.2|12329.5|12309.5|2
1605628260000|2020-11-17 15:51:00|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|0
1605628290000|2020-11-17 15:51:30|12347|12327|12347|12327|12347|12327|12347|12327|0
1605628770000|2020-11-17 15:59:30|12351.6|12331.6|12352|12332|12352|12332|12351.6|12331.6|0
1605628790000|2020-11-17 15:59:50|12345.1|12325.1|12344.7|12324.7|12345.1|12325.1|12344.7|12324.7|1
1605629310000|2020-11-17 16:08:30|12347|12327|12347.2|12327.2|12347.2|12327.2|12347|12327|1
1605629330000|2020-11-17 16:08:50|12362.2|12342.2|12362.2|12342.2|12362.2|12342.2|12362.2|12342.2|2
1605629410000|2020-11-17 16:10:10|12366.8|12346.8|12367|12347|12367|12347|12366.8|12346.8|1
1605629540000|2020-11-17 16:12:20|12357.8|12337.8|12359.9|12339.9|12359.9|12339.9|12357.6|12337.6|3
1605629550000|2020-11-17 16:12:30|12357.6|12337.6|12355.1|12335.1|12357.6|12337.6|12355.1|12335.1|0
1605629990000|2020-11-17 16:19:50|12357.4|12337.4|12355.1|12335.1|12357.4|12337.4|12355.1|12335.1|0
1605630150000|2020-11-17 16:22:30|12350.5|12330.5|12347|12327|12350.5|12330.5|12347|12327|1
1605630360000|2020-11-17 16:26:00|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|0
1605630600000|2020-11-17 16:30:00|12351.7|12331.7|12354.7|12334.7|12354.7|12334.7|12351.7|12331.7|1
1605630660000|2020-11-17 16:31:00|12354.8|12334.8|12354.8|12334.8|12354.8|12334.8|12354.8|12334.8|0
1605630900000|2020-11-17 16:35:00|12352.4|12332.4|12352.3|12332.3|12352.4|12332.4|12352.3|12332.3|0
1605630910000|2020-11-17 16:35:10|12349.9|12329.9|12349.9|12329.9|12349.9|12329.9|12349.9|12329.9|1
1605630930000|2020-11-17 16:35:30|||||||||2
1605630960000|2020-11-17 16:36:00|12350|12330|12350|12330|12350|12330|12350|12330|0
1605631020000|2020-11-17 16:37:00|||||||||1
1605631170000|2020-11-17 16:39:30|||||||||2
1605631180000|2020-11-17 16:39:40|12347.6|12327.6|12349.6|12329.6|12349.6|12329.6|12347.6|12327.6|1
1605631200000|2020-11-17 16:40:00|12357.3|12337.3|12355|12335|12357.3|12337.3|12355|12335|0
1605631230000|2020-11-17 16:40:30|12357.3|12337.3|12357.3|12337.3|12357.3|12337.3|12357.3|12337.3|0
1605631690000|2020-11-17 16:48:10|12359.6|12339.6|12360.2|12340.2|12360.2|12340.2|12359.6|12339.6|0
1605631750000|2020-11-17 16:49:10|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|12359.8|12339.8|0
1605631770000|2020-11-17 16:49:30|12360|12340|12360|12340|12360|12340|12360|12340|0
1605631790000|2020-11-17 16:49:50|12357.7|12337.7|12357.7|12337.7|12357.7|12337.7|12357.7|12337.7|1
1605632520000|2020-11-17 17:02:00|12360|12340|12360|12340|12360|12340|12360|12340|0
1605632530000|2020-11-17 17:02:10|12365|12345|12365|12345|12365|12345|12365|12345|3
1605632550000|2020-11-17 17:02:30|12367.3|12347.3|12372.3|12352.3|12372.3|12352.3|12367.3|12347.3|6
1605632560000|2020-11-17 17:02:40|||||||||2
1605632580000|2020-11-17 17:03:00|12382.3|12362.3|12382.3|12362.3|12382.3|12362.3|12382.3|12362.3|3
1605632620000|2020-11-17 17:03:40|12382.5|12362.5|12387.3|12367.3|12387.3|12367.3|12382.5|12362.5|2
1605632630000|2020-11-17 17:03:50|12389.8|12369.8|12389.8|12369.8|12389.8|12369.8|12389.8|12369.8|0
1605632660000|2020-11-17 17:04:20|12392.1|12372.1|12392.1|12372.1|12392.1|12372.1|12392.1|12372.1|6
1605632680000|2020-11-17 17:04:40|12394.4|12374.4|12390.2|12370.2|12394.8|12374.8|12390.2|12370.2|1
1605632690000|2020-11-17 17:04:50|12392.5|12372.5|12392.5|12372.5|12392.5|12372.5|12390.2|12370.2|0
1605632700000|2020-11-17 17:05:00|12390.2|12370.2|12387.5|12367.5|12390.2|12370.2|12387.5|12367.5|0
1605632860000|2020-11-17 17:07:40|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|0
1605633170000|2020-11-17 17:12:50|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|0
1605633390000|2020-11-17 17:16:30|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|1
1605633420000|2020-11-17 17:17:00|||||||||1
1605633440000|2020-11-17 17:17:20|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|0
1605633670000|2020-11-17 17:21:10|12382.6|12362.6|12382.6|12362.6|12382.6|12362.6|12382.6|12362.6|0
1605634190000|2020-11-17 17:29:50|||||||||1
1605634340000|2020-11-17 17:32:20|12360.3|12340.3|12362.8|12342.8|12365.1|12345.1|12360.3|12340.3|2
1605634500000|2020-11-17 17:35:00|12360.5|12340.5|12360.3|12340.3|12360.5|12340.5|12360.3|12340.3|0
1605634510000|2020-11-17 17:35:10|12357.4|12337.4|12352.6|12332.6|12357.4|12337.4|12352.6|12332.6|1
1605634570000|2020-11-17 17:36:10|||||||||4
1605635050000|2020-11-17 17:44:10|12349.9|12329.9|12349.9|12329.9|12349.9|12329.9|12349.9|12329.9|2
1605635060000|2020-11-17 17:44:20|12347.2|12327.2|12347.2|12327.2|12347.2|12327.2|12347.2|12327.2|0
1605635150000|2020-11-17 17:45:50|12335.5|12315.5|12335.5|12315.5|12335.5|12315.5|12335.5|12315.5|1
1605635160000|2020-11-17 17:46:00|12334.9|12314.9|12334.9|12314.9|12334.9|12314.9|12334.9|12314.9|0
1605635260000|2020-11-17 17:47:40|12340.3|12300.3|12340.3|12300.3|12340.3|12300.3|12340.3|12300.3|1
1605635270000|2020-11-17 17:47:50|12328|12308|12324.9|12304.9|12328|12308|12324.9|12304.9|0
1605635280000|2020-11-17 17:48:00|12337.2|12297.2|12324.9|12304.9|12337.2|12304.9|12324.9|12297.2|0
1605635420000|2020-11-17 17:50:20|12322.6|12302.6|12322.6|12302.6|12322.6|12302.6|12322.6|12302.6|0
1605635450000|2020-11-17 17:50:50|12324.9|12304.9|12324.9|12304.9|12324.9|12304.9|12324.9|12304.9|0
1605635790000|2020-11-17 17:56:30|12327.2|12307.2|12327.2|12307.2|12327.2|12307.2|12327.2|12307.2|0
1605635920000|2020-11-17 17:58:40|12327.3|12307.3|12327.3|12307.3|12327.3|12307.3|12327.3|12307.3|0
1605636760000|2020-11-17 18:12:40|12322.7|12302.7|12322.7|12302.7|12322.7|12302.7|12322.7|12302.7|1
1605638210000|2020-11-17 18:36:50|12320.4|12300.4|12320|12300|12320.4|12300.4|12320|12300|0
1605638230000|2020-11-17 18:37:10|12317.7|12297.7|12317.7|12297.7|12317.7|12297.7|12317.7|12297.7|0
1605638460000|2020-11-17 18:41:00|12315.4|12295.4|12315|12295|12315.4|12295.4|12315|12295|0
1605638470000|2020-11-17 18:41:10|12337.5|12297.5|12337.5|12297.5|12337.5|12297.5|12337.5|12297.5|2
1605638500000|2020-11-17 18:41:40|12325.2|12305.2|12325.2|12305.2|12325.2|12305.2|12325.2|12305.2|1
1605638520000|2020-11-17 18:42:00|12324.7|12304.7|12324.7|12304.7|12324.7|12304.7|12324.7|12304.7|0
1605638590000|2020-11-17 18:43:10|12331.6|12311.6|12335|12315|12335|12315|12331.6|12311.6|0
1605638600000|2020-11-17 18:43:20|12339.7|12319.7|12340|12320|12340|12320|12339.7|12319.7|0
1605638830000|2020-11-17 18:47:10|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|2
1605639090000|2020-11-17 18:51:30|||||||||1
1605639210000|2020-11-17 18:53:30|12342.2|12322.2|12339.9|12319.9|12342.2|12322.2|12339.9|12319.9|2
1605639520000|2020-11-17 18:58:40|12337.6|12317.6|12337.6|12317.6|12337.6|12317.6|12337.6|12317.6|2
1605639770000|2020-11-17 19:02:50|12337.8|12317.8|12340.1|12320.1|12340.1|12320.1|12337.8|12317.8|0
1605639790000|2020-11-17 19:03:10|12354.7|12314.7|12354.7|12314.7|12354.7|12314.7|12354.7|12314.7|1
1605639930000|2020-11-17 19:05:30|12352.4|12312.4|12352.4|12312.4|12352.4|12312.4|12352.4|12312.4|1
1605639940000|2020-11-17 19:05:40|12352.2|12312.2|12352.2|12312.2|12352.2|12312.2|12352.2|12312.2|0
1605639980000|2020-11-17 19:06:20|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|1
1605640200000|2020-11-17 19:10:00|12360.1|12340.1|12360.1|12340.1|12360.1|12340.1|12360.1|12340.1|2
1605640210000|2020-11-17 19:10:10|12362.4|12342.4|12362.4|12342.4|12362.4|12342.4|12362.4|12342.4|1
1605640340000|2020-11-17 19:12:20|12367.2|12347.2|12367.2|12347.2|12367.2|12347.2|12367.2|12347.2|1
1605640350000|2020-11-17 19:12:30|12367.4|12347.4|12362.6|12342.6|12369.7|12349.7|12362.6|12342.6|3
1605640460000|2020-11-17 19:14:20|12362.2|12342.2|12362.4|12342.4|12362.4|12342.4|12359.7|12339.7|0
1605640760000|2020-11-17 19:19:20|12367.2|12347.2|12367.2|12347.2|12367.2|12347.2|12367.2|12347.2|1
1605640770000|2020-11-17 19:19:30|12364.7|12344.7|12364.7|12344.7|12364.7|12344.7|12364.7|12344.7|1
1605640780000|2020-11-17 19:19:40|||||||||1
1605640790000|2020-11-17 19:19:50|||||||||1
1605661200000|2020-11-18 01:00:00|12320.9|12260.9|12320.9|12260.9|12320.9|12260.9|12320.9|12260.9|0
1605661220000|2020-11-18 01:00:20|12321.1|12261.1|12313.4|12293.4|12321.1|12293.4|12310.9|12261.1|0
1605661230000|2020-11-18 01:00:30|12318.4|12278.4|12313.8|12273.8|12321.7|12280.9|12313.6|12261.7|0
1605661240000|2020-11-18 01:00:40|12313.4|12273.4|12313.4|12273.4|12320.9|12280.9|12313.4|12273.4|0
1605661360000|2020-11-18 01:02:40|12316.3|12276.3|12320.9|12280.9|12320.9|12280.9|12316.3|12276.3|0
1605661370000|2020-11-18 01:02:50|12313.2|12293.2|12360.7|12300.7|12360.7|12310.7|12313.2|12293.2|1
1605661380000|2020-11-18 01:03:00|12355.7|12295.7|12355.7|12295.7|12355.7|12295.7|12355.7|12295.7|0
1605661450000|2020-11-18 01:04:10|12343.4|12303.4|12343.4|12303.4|12345.7|12305.7|12343.4|12303.4|0
1605661460000|2020-11-18 01:04:20|12339.6|12279.6|12340.7|12280.7|12340.7|12280.7|12339.6|12279.6|0
1605663750000|2020-11-18 01:42:30|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|0
1605666540000|2020-11-18 02:29:00|12340.9|12280.9|12340.9|12280.9|12340.9|12280.9|12340.9|12280.9|0
1605668250000|2020-11-18 02:57:30|12340.1|12300.1|12335.9|12315.9|12341.3|12315.9|12335.9|12300.1|0
1605668260000|2020-11-18 02:57:40|||||||||1
1605709800000|2020-11-18 14:30:00|12354.9|12334.9|12349.5|12329.5|12354.9|12334.9|12344.9|12324.9|2
1605709810000|2020-11-18 14:30:10|12354.9|12334.9|12352.4|12332.4|12354.9|12334.9|12352.4|12332.4|3
1605709830000|2020-11-18 14:30:30|12354.9|12334.9|12352.4|12332.4|12354.9|12334.9|12352.4|12332.4|1
1605709860000|2020-11-18 14:31:00|12344.9|12324.9|12344.9|12324.9|12344.9|12324.9|12344.9|12324.9|1
1605709880000|2020-11-18 14:31:20|12339.9|12319.9|12339.9|12319.9|12339.9|12319.9|12339.9|12319.9|3
1605709890000|2020-11-18 14:31:30|12340.1|12320.1|12342.4|12322.4|12342.4|12322.4|12340.1|12320.1|1
1605709910000|2020-11-18 14:31:50|||||||||1
1605709930000|2020-11-18 14:32:10|12340.1|12320.1|12339.9|12319.9|12340.1|12320.1|12339.9|12319.9|0
1605710040000|2020-11-18 14:34:00|12353.6|12333.6|12354.9|12334.9|12354.9|12334.9|12353.6|12333.6|4
1605711030000|2020-11-18 14:50:30|12353.8|12333.8|12349.3|12329.3|12353.8|12333.8|12349.3|12329.3|4
1605711060000|2020-11-18 14:51:00|||||||||1
1605711110000|2020-11-18 14:51:50|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|1
1605711550000|2020-11-18 14:59:10|12357.2|12337.2|12357.2|12337.2|12357.2|12337.2|12357.2|12337.2|3
1605711570000|2020-11-18 14:59:30|12359.5|12339.5|12364.7|12344.7|12364.7|12344.7|12359.5|12339.5|4
1605711690000|2020-11-18 15:01:30|12360.2|12340.2|12359.7|12339.7|12360.2|12340.2|12359.7|12339.7|0
1605711770000|2020-11-18 15:02:50|12357.5|12337.5|12357.2|12337.2|12357.5|12337.5|12357.2|12337.2|0
1605711810000|2020-11-18 15:03:30|12357.3|12337.3|12357.3|12337.3|12357.3|12337.3|12357.3|12337.3|0
1605711840000|2020-11-18 15:04:00|12354.8|12334.8|12354.8|12334.8|12354.8|12334.8|12354.8|12334.8|0
1605711870000|2020-11-18 15:04:30|12352.5|12332.5|12352.3|12332.3|12352.5|12332.5|12349.8|12329.8|0
1605711900000|2020-11-18 15:05:00|12362|12342|12359.8|12339.8|12362|12342|12359.8|12339.8|3
1605712170000|2020-11-18 15:09:30|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|0
1605712530000|2020-11-18 15:15:30|12364.5|12344.5|12364.5|12344.5|12364.5|12344.5|12364.5|12344.5|0
1605712540000|2020-11-18 15:15:40|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|0
1605712570000|2020-11-18 15:16:10|12367.1|12347.1|12367.1|12347.1|12367.1|12347.1|12367.1|12347.1|1
1605712610000|2020-11-18 15:16:50|12372.1|12352.1|12377.1|12357.1|12377.1|12357.1|12372.1|12352.1|4
1605712760000|2020-11-18 15:19:20|12379.6|12359.6|12379.6|12359.6|12379.6|12359.6|12379.6|12359.6|0
1605712800000|2020-11-18 15:20:00|12377.3|12357.3|12374.8|12354.8|12377.3|12357.3|12374.8|12354.8|0
1605712980000|2020-11-18 15:23:00|12367.7|12347.7|12367.7|12347.7|12367.7|12347.7|12367.7|12347.7|1
1605713030000|2020-11-18 15:23:50|12365.5|12345.5|12362.5|12342.5|12365.5|12345.5|12362.3|12342.3|0
1605713050000|2020-11-18 15:24:10|12367.5|12347.5|12370|12350|12371.8|12351.8|12365|12345|1
1605713110000|2020-11-18 15:25:10|12367.5|12347.5|12367.5|12347.5|12367.5|12347.5|12367.5|12347.5|0
1605713150000|2020-11-18 15:25:50|12388.9|12348.9|12384.3|12344.3|12388.9|12348.9|12384.3|12344.3|0
1605713160000|2020-11-18 15:26:00|12384.8|12344.8|12384.8|12344.8|12384.8|12344.8|12384.8|12344.8|0
1605713240000|2020-11-18 15:27:20|12377.1|12357.1|12377.1|12357.1|12377.1|12357.1|12377.1|12357.1|0
1605713250000|2020-11-18 15:27:30|12379.8|12359.8|12377.5|12357.5|12379.8|12359.8|12377.5|12357.5|0
1605713460000|2020-11-18 15:31:00|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|0
1605713890000|2020-11-18 15:38:10|12402.1|12362.1|12389.8|12369.8|12402.1|12369.8|12389.8|12362.1|11
1605713900000|2020-11-18 15:38:20|12402.3|12362.3|12402.3|12362.3|12402.3|12362.3|12402.3|12362.3|10
1605713910000|2020-11-18 15:38:30|||||||||5
1605713920000|2020-11-18 15:38:40|12414.8|12394.8|12414.8|12394.8|12414.8|12394.8|12414.8|12394.8|10
1605714180000|2020-11-18 15:43:00|12405.1|12365.1|12405.1|12365.1|12405.1|12365.1|12405.1|12365.1|3
1605714260000|2020-11-18 15:44:20|12410.1|12370.1|12410.1|12370.1|12410.1|12370.1|12407.8|12367.8|0
1605714350000|2020-11-18 15:45:50|12397.8|12377.8|12395.1|12375.1|12397.8|12377.8|12395.1|12375.1|0
1605714360000|2020-11-18 15:46:00|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|0
1605714500000|2020-11-18 15:48:20|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|0
1605714630000|2020-11-18 15:50:30|12394.9|12374.9|12394.9|12374.9|12394.9|12374.9|12394.9|12374.9|0
1605715120000|2020-11-18 15:58:40|12393.5|12353.5|12377.6|12357.6|12393.5|12357.6|12377.6|12353.5|1
1605715150000|2020-11-18 15:59:10|12375.1|12355.1|12375.1|12355.1|12375.1|12355.1|12375.1|12355.1|0
1605715450000|2020-11-18 16:04:10|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|0
1605715460000|2020-11-18 16:04:20|12375.1|12355.1|12377.4|12357.4|12377.4|12357.4|12375.1|12355.1|1
1605715530000|2020-11-18 16:05:30|12379.7|12359.7|12389.9|12369.9|12389.9|12369.9|12379.7|12359.7|3
1605715570000|2020-11-18 16:06:10|12392.4|12372.4|12392.4|12372.4|12392.4|12372.4|12392.4|12372.4|0
1605715740000|2020-11-18 16:09:00|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|1
1605715770000|2020-11-18 16:09:30|12384.9|12364.9|12384.9|12364.9|12384.9|12364.9|12384.9|12364.9|0
1605715780000|2020-11-18 16:09:40|12382.4|12362.4|12379.4|12359.4|12382.4|12362.4|12379.4|12359.4|0
1605715790000|2020-11-18 16:09:50|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|3
1605715850000|2020-11-18 16:10:50|12394.4|12374.4|12394.4|12374.4|12394.4|12374.4|12392.2|12372.2|2
1605715860000|2020-11-18 16:11:00|12392.2|12372.2|12414.7|12374.7|12414.7|12374.7|12392.2|12372.2|8
1605716000000|2020-11-18 16:13:20|12421.5|12381.5|12422.2|12382.2|12422.2|12382.2|12421.5|12381.5|0
1605716010000|2020-11-18 16:13:30|12422.4|12382.4|12422.4|12382.4|12422.4|12382.4|12422.4|12382.4|0
1605716020000|2020-11-18 16:13:40|12422.6|12382.6|12420.1|12380.1|12422.6|12382.6|12420.1|12380.1|1
1605716060000|2020-11-18 16:14:20|12422.4|12382.4|12422.4|12382.4|12422.4|12382.4|12422.4|12382.4|0
1605716180000|2020-11-18 16:16:20|12417.2|12397.2|12417.2|12397.2|12417.2|12397.2|12417.2|12397.2|0
1605716240000|2020-11-18 16:17:20|12424|12404|12424.9|12404.9|12424.9|12404.9|12424|12404|0
1605716300000|2020-11-18 16:18:20|12440.1|12400.1|12440.1|12400.1|12440.1|12400.1|12440.1|12400.1|2
1605716310000|2020-11-18 16:18:30|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|0
1605716330000|2020-11-18 16:18:50|12444.9|12404.9|12444|12424|12444.9|12424|12444|12404.9|9
1605716340000|2020-11-18 16:19:00|12444.7|12424.7|12444.7|12424.7|12457|12424.7|12444.7|12417|1
1605716420000|2020-11-18 16:20:20|12437.9|12417.9|12434.9|12414.9|12444.7|12424.7|12434.9|12414.9|1
1605716430000|2020-11-18 16:20:30|12444|12424|12427.4|12407.4|12444|12424|12427.4|12407.4|1
1605716710000|2020-11-18 16:25:10|12420.6|12400.6|12420.2|12400.2|12420.6|12400.6|12420.2|12400.2|2
1605716770000|2020-11-18 16:26:10|12417.9|12397.9|12417|12397|12417.9|12397.9|12417|12397|0
1605716780000|2020-11-18 16:26:20|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|2
1605716790000|2020-11-18 16:26:30|12432|12412|12432|12412|12432|12412|12432|12412|4
1605716820000|2020-11-18 16:27:00|12434.2|12414.2|12434.5|12414.5|12434.5|12414.5|12434.2|12414.2|1
1605716850000|2020-11-18 16:27:30|||||||||1
1605716880000|2020-11-18 16:28:00|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|0
1605716930000|2020-11-18 16:28:50|12434.7|12414.7|12434.7|12414.7|12434.7|12414.7|12434.7|12414.7|2
1605716940000|2020-11-18 16:29:00|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|2
1605716970000|2020-11-18 16:29:30|12429.7|12409.7|12432.2|12412.2|12432.2|12412.2|12429.7|12409.7|0
1605717130000|2020-11-18 16:32:10|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|0
1605717140000|2020-11-18 16:32:20|12425.4|12405.4|12419.5|12399.5|12425.4|12405.4|12419.5|12399.5|1
1605717220000|2020-11-18 16:33:40|12412.7|12392.7|12412.7|12392.7|12412.7|12392.7|12412.7|12392.7|2
1605717230000|2020-11-18 16:33:50|12409.7|12389.7|12409.5|12389.5|12409.7|12389.7|12409.5|12389.5|1
1605717240000|2020-11-18 16:34:00|12411.8|12391.8|12412|12392|12412|12392|12411.8|12391.8|0
1605717260000|2020-11-18 16:34:20|12414|12394|12409.5|12389.5|12414|12394|12409.5|12389.5|1
1605717390000|2020-11-18 16:36:30|12404.9|12384.9|12404.9|12384.9|12404.9|12384.9|12404.9|12384.9|0
1605717450000|2020-11-18 16:37:30|12405|12385|12405|12385|12405|12385|12405|12385|0
1605717700000|2020-11-18 16:41:40|||||||||1
1605717710000|2020-11-18 16:41:50|12402|12382|12402|12382|12402|12382|12402|12382|3
1605717790000|2020-11-18 16:43:10|||||||||1
1605717870000|2020-11-18 16:44:30|12399.7|12379.7|12399.7|12379.7|12399.7|12379.7|12399.7|12379.7|0
1605717890000|2020-11-18 16:44:50|||||||||1
1605717910000|2020-11-18 16:45:10|12400.4|12380.4|12409.5|12389.5|12409.5|12389.5|12400.4|12380.4|1
1605717930000|2020-11-18 16:45:30|12412|12392|12414.5|12394.5|12414.5|12394.5|12412|12392|0
1605718050000|2020-11-18 16:47:30|12412.2|12392.2|12414.5|12394.5|12414.5|12394.5|12412.2|12392.2|0
1605718500000|2020-11-18 16:55:00|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|1
1605718560000|2020-11-18 16:56:00|12412|12392|12414.3|12394.3|12414.3|12394.3|12412|12392|0
1605718570000|2020-11-18 16:56:10|12416.6|12396.6|12419.3|12399.3|12421.8|12401.8|12416.6|12396.6|4
1605718840000|2020-11-18 17:00:40|12434.5|12414.5|12434.5|12414.5|12434.5|12414.5|12434.5|12414.5|4
1605718930000|2020-11-18 17:02:10|12434.3|12414.3|12432|12412|12434.3|12414.3|12432|12412|1
1605718970000|2020-11-18 17:02:50|12431.6|12411.6|12427|12407|12431.6|12411.6|12427|12407|2
1605719060000|2020-11-18 17:04:20|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|0
1605719410000|2020-11-18 17:10:10|12429.6|12409.6|12429.6|12409.6|12429.6|12409.6|12429.6|12409.6|0
1605719420000|2020-11-18 17:10:20|12431.8|12411.8|12432.1|12412.1|12432.1|12412.1|12431.8|12411.8|0
1605719490000|2020-11-18 17:11:30|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|2
1605719540000|2020-11-18 17:12:20|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1605719670000|2020-11-18 17:14:30|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|1
1605719690000|2020-11-18 17:14:50|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|1
1605720010000|2020-11-18 17:20:10|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1605720020000|2020-11-18 17:20:20|12440|12420|12442.3|12422.3|12442.3|12422.3|12440|12420|0
1605720050000|2020-11-18 17:20:50|12444.6|12424.6|12444.6|12424.6|12444.6|12424.6|12444.6|12424.6|0
1605720460000|2020-11-18 17:27:40|||||||||4
1605720620000|2020-11-18 17:30:20|12444.4|12424.4|12437.3|12417.3|12444.4|12424.4|12437.1|12417.1|3
1605720630000|2020-11-18 17:30:30|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|0
1605720690000|2020-11-18 17:31:30|12441.6|12421.6|12442.1|12422.1|12442.1|12422.1|12441.6|12421.6|1
1605720720000|2020-11-18 17:32:00|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|0
1605720730000|2020-11-18 17:32:10|12441.6|12421.6|12442.1|12422.1|12442.1|12422.1|12441.6|12421.6|1
1605720750000|2020-11-18 17:32:30|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|1
1605720770000|2020-11-18 17:32:50|12437.3|12417.3|12437.1|12417.1|12437.3|12417.3|12437.1|12417.1|0
1605720990000|2020-11-18 17:36:30|12442.1|12422.1|12442.1|12422.1|12442.1|12422.1|12442.1|12422.1|1
1605721030000|2020-11-18 17:37:10|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1605721260000|2020-11-18 17:41:00|||||||||5
1605721340000|2020-11-18 17:42:20|12441.9|12421.9|12451.7|12431.7|12451.7|12431.7|12441.9|12421.9|2
1605721350000|2020-11-18 17:42:30|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|0
1605721360000|2020-11-18 17:42:40|12451.7|12431.7|12449.4|12429.4|12451.7|12431.7|12449.4|12429.4|0
1605721380000|2020-11-18 17:43:00|12451.7|12431.7|12451.9|12431.9|12451.9|12431.9|12451.7|12431.7|4
1605721410000|2020-11-18 17:43:30|||||||||1
1605721630000|2020-11-18 17:47:10|12449.6|12429.6|12449.6|12429.6|12449.6|12429.6|12449.6|12429.6|0
1605721700000|2020-11-18 17:48:20|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|0
1605721830000|2020-11-18 17:50:30|12446.7|12426.7|12439.9|12419.9|12446.7|12426.7|12439.9|12419.9|3
1605721900000|2020-11-18 17:51:40|12442.1|12422.1|12444.4|12424.4|12444.4|12424.4|12442.1|12422.1|0
1605721920000|2020-11-18 17:52:00|||||||||1
1605722050000|2020-11-18 17:54:10|||||||||2
1605722060000|2020-11-18 17:54:20|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|0
1605722190000|2020-11-18 17:56:30|||||||||1
1605722330000|2020-11-18 17:58:50|||||||||1
1605722570000|2020-11-18 18:02:50|12449.2|12429.2|12454.2|12434.2|12454.2|12434.2|12449.2|12429.2|3
1605722580000|2020-11-18 18:03:00|12451.9|12431.9|12442.9|12422.9|12451.9|12431.9|12442.9|12422.9|3
1605722590000|2020-11-18 18:03:10|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|0
1605722980000|2020-11-18 18:09:40|12447|12427|12447|12427|12447|12427|12447|12427|0
1605723330000|2020-11-18 18:15:30|12446|12426|12434.7|12414.7|12446|12426|12434.7|12414.7|3
1605723500000|2020-11-18 18:18:20|||||||||1
1605723520000|2020-11-18 18:18:40|||||||||1
1605723570000|2020-11-18 18:19:30|12447|12427|12447|12427|12447|12427|12447|12427|1
1605723930000|2020-11-18 18:25:30|12435.6|12415.6|12434.7|12414.7|12435.6|12415.6|12434.7|12414.7|7
1605723950000|2020-11-18 18:25:50|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|4
1605723970000|2020-11-18 18:26:10|12444.5|12424.5|12444.5|12424.5|12444.5|12424.5|12444.5|12424.5|0
1605724000000|2020-11-18 18:26:40|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|1
1605724200000|2020-11-18 18:30:00|||||||||1
1605724340000|2020-11-18 18:32:20|||||||||1
1605724620000|2020-11-18 18:37:00|12439.3|12419.3|12439.3|12419.3|12439.3|12419.3|12439.3|12419.3|8
1605724970000|2020-11-18 18:42:50|12439.8|12419.8|12439.8|12419.8|12439.8|12419.8|12439.8|12419.8|0
1605724980000|2020-11-18 18:43:00|12442|12422|12439.3|12419.3|12444.3|12424.3|12439.3|12419.3|2
1605724990000|2020-11-18 18:43:10|12443.8|12423.8|12439.3|12419.3|12443.8|12423.8|12439.3|12419.3|1
1605725090000|2020-11-18 18:44:50|12445.2|12425.2|12455|12435|12455|12435|12445.2|12425.2|7
1605725140000|2020-11-18 18:45:40|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|0
1605725150000|2020-11-18 18:45:50|12462.5|12442.5|12462.7|12442.7|12462.7|12442.7|12462.5|12442.5|2
1605725210000|2020-11-18 18:46:50|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|6
1605725220000|2020-11-18 18:47:00|12470.5|12450.5|12468.2|12448.2|12470.7|12450.7|12468.2|12448.2|20
1605725230000|2020-11-18 18:47:10|12468|12448|12459.8|12439.8|12468|12448|12459.8|12439.8|2
1605725240000|2020-11-18 18:47:20|12455.2|12435.2|12455|12435|12455.2|12435.2|12455|12435|0
1605725250000|2020-11-18 18:47:30|12455.2|12435.2|12455.2|12435.2|12457.7|12437.7|12455.2|12435.2|0
1605725270000|2020-11-18 18:47:50|12457.7|12437.7|12457.7|12437.7|12457.7|12437.7|12457.7|12437.7|20
1605725280000|2020-11-18 18:48:00|12465.2|12445.2|12465.7|12445.7|12465.7|12445.7|12465.2|12445.2|0
1605725290000|2020-11-18 18:48:10|12468|12448|12468.2|12448.2|12468.2|12448.2|12468|12448|0
1605725310000|2020-11-18 18:48:30|12465.9|12445.9|12461.4|12441.4|12465.9|12445.9|12461.4|12441.4|0
1605725320000|2020-11-18 18:48:40|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|0
1605725700000|2020-11-18 18:55:00|12463|12443|12463|12443|12463|12443|12463|12443|1
1605725710000|2020-11-18 18:55:10|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|1
1605725760000|2020-11-18 18:56:00|||||||||1
1605725780000|2020-11-18 18:56:20|||||||||1
1605725850000|2020-11-18 18:57:30|12470.7|12450.7|12468.2|12448.2|12470.7|12450.7|12468.2|12448.2|2
1605725920000|2020-11-18 18:58:40|||||||||1
1605725980000|2020-11-18 18:59:40|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|0
1605725990000|2020-11-18 18:59:50|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|1
1605726060000|2020-11-18 19:01:00|||||||||1
1605726130000|2020-11-18 19:02:10|||||||||1
1605726200000|2020-11-18 19:03:20|||||||||1
1605726430000|2020-11-18 19:07:10|||||||||1
1605726600000|2020-11-18 19:10:00|12472.5|12452.5|12465.7|12445.7|12472.5|12452.5|12465.7|12445.7|6
1605726630000|2020-11-18 19:10:30|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|1
1605726700000|2020-11-18 19:11:40|||||||||2
1605726770000|2020-11-18 19:12:50|||||||||1
1605726810000|2020-11-18 19:13:30|12468.3|12448.3|12468.3|12448.3|12468.3|12448.3|12468.3|12448.3|0
1605726840000|2020-11-18 19:14:00|||||||||2
1605726850000|2020-11-18 19:14:10|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|0
1605726860000|2020-11-18 19:14:20|12468|12448|12468|12448|12468|12448|12468|12448|0
1605726870000|2020-11-18 19:14:30|||||||||1
1605726880000|2020-11-18 19:14:40|12470.5|12450.5|12470.5|12450.5|12470.5|12450.5|12470.5|12450.5|0
1605726890000|2020-11-18 19:14:50|||||||||1
1605726910000|2020-11-18 19:15:10|||||||||1
1605726990000|2020-11-18 19:16:30|||||||||1
1605727050000|2020-11-18 19:17:30|||||||||1
1605727120000|2020-11-18 19:18:40|||||||||1
1605727160000|2020-11-18 19:19:20|12475.1|12455.1|12468.3|12448.3|12475.1|12455.1|12468.3|12448.3|2
1605727170000|2020-11-18 19:19:30|12468|12448|12463.3|12443.3|12468|12448|12463.3|12443.3|2
1605727190000|2020-11-18 19:19:50|||||||||1
1605747600000|2020-11-19 01:00:00|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|0
1605747760000|2020-11-19 01:02:40|12463.3|12423.3|12463.3|12423.3|12463.3|12423.3|12463.3|12423.3|0
1605748120000|2020-11-19 01:08:40|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|0
1605748450000|2020-11-19 01:14:10|12463.6|12423.6|12463.6|12423.6|12463.6|12423.6|12463.6|12423.6|0
1605748480000|2020-11-19 01:14:40|12465.8|12425.8|12465.8|12425.8|12465.8|12425.8|12465.8|12425.8|0
1605748490000|2020-11-19 01:14:50|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|0
1605749550000|2020-11-19 01:32:30|||||||||4
1605749560000|2020-11-19 01:32:40|||||||||1
1605749630000|2020-11-19 01:33:50|||||||||1
1605749710000|2020-11-19 01:35:10|12468.4|12428.4|12468.4|12428.4|12468.4|12428.4|12468.4|12428.4|0
1605750250000|2020-11-19 01:44:10|12465.9|12425.9|12465.9|12425.9|12465.9|12425.9|12465.9|12425.9|0
1605750650000|2020-11-19 01:50:50|12466.1|12426.1|12468.4|12428.4|12468.4|12428.4|12466.1|12426.1|1
1605750820000|2020-11-19 01:53:40|||||||||2
1605750830000|2020-11-19 01:53:50|12468.9|12428.9|12471.1|12431.1|12471.1|12431.1|12468.9|12428.9|1
1605751270000|2020-11-19 02:01:10|12471.2|12431.2|12471.2|12431.2|12471.2|12431.2|12471.2|12431.2|0
1605754090000|2020-11-19 02:48:10|12471.3|12431.3|12471.3|12431.3|12471.3|12431.3|12471.3|12431.3|0
1605754690000|2020-11-19 02:58:10|12468.8|12428.8|12468.8|12428.8|12468.8|12428.8|12468.8|12428.8|0
1605796200000|2020-11-19 14:30:00|12457.7|12437.7|12462.7|12442.7|12462.7|12442.7|12457.7|12437.7|7
1605796210000|2020-11-19 14:30:10|12465|12445|12472.5|12452.5|12472.5|12452.5|12465|12445|7
1605796320000|2020-11-19 14:32:00|||||||||3
1605796340000|2020-11-19 14:32:20|12470|12450|12462.5|12442.5|12470|12450|12462.5|12442.5|2
1605796680000|2020-11-19 14:38:00|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|2
1605796750000|2020-11-19 14:39:10|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|0
1605796760000|2020-11-19 14:39:20|12466.7|12446.7|12466.7|12446.7|12466.7|12446.7|12466.7|12446.7|0
1605796820000|2020-11-19 14:40:20|12465|12445|12465|12445|12465|12445|12465|12445|1
1605796860000|2020-11-19 14:41:00|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|2
1605797000000|2020-11-19 14:43:20|12465|12445|12465|12445|12465|12445|12465|12445|0
1605797080000|2020-11-19 14:44:40|12464.7|12444.7|12464.7|12444.7|12464.7|12444.7|12464.7|12444.7|0
1605797180000|2020-11-19 14:46:20|12460.3|12440.3|12460|12440|12460.3|12440.3|12460|12440|1
1605797200000|2020-11-19 14:46:40|12460.5|12440.5|12467.8|12447.8|12467.8|12447.8|12460.5|12440.5|0
1605797210000|2020-11-19 14:46:50|12467|12447|12462.5|12442.5|12467|12447|12462.5|12442.5|1
1605797310000|2020-11-19 14:48:30|12460|12440|12460|12440|12460|12440|12460|12440|1
1605797690000|2020-11-19 14:54:50|12465|12445|12465|12445|12465|12445|12465|12445|0
1605797780000|2020-11-19 14:56:20|12467.5|12447.5|12469.8|12449.8|12469.8|12449.8|12467.5|12447.5|1
1605797790000|2020-11-19 14:56:30|12472|12452|12472.3|12452.3|12472.3|12452.3|12472|12452|0
1605797800000|2020-11-19 14:56:40|||||||||1
1605797950000|2020-11-19 14:59:10|12474.5|12454.5|12474.5|12454.5|12474.5|12454.5|12474.5|12454.5|2
1605798010000|2020-11-19 15:00:10|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|0
1605798020000|2020-11-19 15:00:20|||||||||1
1605799180000|2020-11-19 15:19:40|12472.6|12452.6|12472.3|12452.3|12472.6|12452.6|12472.3|12452.3|1
1605799370000|2020-11-19 15:22:50|||||||||2
1605799470000|2020-11-19 15:24:30|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|2
1605799680000|2020-11-19 15:28:00|12475.1|12455.1|12475.1|12455.1|12475.1|12455.1|12475.1|12455.1|1
1605799790000|2020-11-19 15:29:50|||||||||1
1605800140000|2020-11-19 15:35:40|||||||||1
1605800420000|2020-11-19 15:40:20|12466.2|12446.2|12465.4|12445.4|12466.2|12446.2|12465.4|12445.4|2
1605800440000|2020-11-19 15:40:40|||||||||2
1605800620000|2020-11-19 15:43:40|12467.6|12447.6|12467.9|12447.9|12467.9|12447.9|12467.6|12447.6|0
1605800800000|2020-11-19 15:46:40|12460.1|12420.1|12460.1|12420.1|12460.1|12420.1|12460.1|12420.1|5
1605800810000|2020-11-19 15:46:50|12445.4|12425.4|12455.1|12435.1|12457.4|12437.4|12445.4|12425.4|0
1605800930000|2020-11-19 15:48:50|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|0
1605801410000|2020-11-19 15:56:50|12457.4|12437.4|12457.9|12437.9|12457.9|12437.9|12457.4|12437.4|0
1605801450000|2020-11-19 15:57:30|12458.2|12438.2|12460.4|12440.4|12460.4|12440.4|12458.2|12438.2|1
1605801800000|2020-11-19 16:03:20|||||||||1
1605801810000|2020-11-19 16:03:30|||||||||2
1605801820000|2020-11-19 16:03:40|12462.7|12442.7|12462.7|12442.7|12462.7|12442.7|12460.4|12440.4|2
1605801830000|2020-11-19 16:03:50|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|1
1605801840000|2020-11-19 16:04:00|||||||||2
1605801850000|2020-11-19 16:04:10|||||||||2
1605801860000|2020-11-19 16:04:20|||||||||2
1605801870000|2020-11-19 16:04:30|||||||||2
1605801880000|2020-11-19 16:04:40|||||||||1
1605801890000|2020-11-19 16:04:50|||||||||2
1605801900000|2020-11-19 16:05:00|||||||||1
1605801910000|2020-11-19 16:05:10|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|2
1605801920000|2020-11-19 16:05:20|||||||||1
1605801930000|2020-11-19 16:05:30|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|2
1605801940000|2020-11-19 16:05:40|||||||||1
1605801960000|2020-11-19 16:06:00|12465.4|12445.4|12468.2|12448.2|12468.2|12448.2|12465.4|12445.4|0
1605801990000|2020-11-19 16:06:30|12466|12446|12465.4|12445.4|12466|12446|12465.4|12445.4|2
1605802000000|2020-11-19 16:06:40|12467.7|12447.7|12470.2|12450.2|12470.2|12450.2|12467.7|12447.7|2
1605803620000|2020-11-19 16:33:40|12465.5|12445.5|12465.5|12445.5|12465.5|12445.5|12465.5|12445.5|0
1605803880000|2020-11-19 16:38:00|12475.5|12455.5|12475.5|12455.5|12475.5|12455.5|12475.5|12455.5|3
1605804640000|2020-11-19 16:50:40|12473|12453|12473|12453|12473|12453|12473|12453|1
1605804850000|2020-11-19 16:54:10|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|0
1605805090000|2020-11-19 16:58:10|||||||||4
1605805130000|2020-11-19 16:58:50|12466.4|12446.4|12468.1|12448.1|12468.1|12448.1|12465.6|12445.6|3
1605805990000|2020-11-19 17:13:10|12470.6|12450.6|12468.1|12448.1|12470.6|12450.6|12468.1|12448.1|0
1605806620000|2020-11-19 17:23:40|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|0
1605806980000|2020-11-19 17:29:40|12463.1|12443.1|12463.1|12443.1|12463.1|12443.1|12463.1|12443.1|0
1605806990000|2020-11-19 17:29:50|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|2
1605807600000|2020-11-19 17:40:00|12463.4|12443.4|12463.4|12443.4|12463.4|12443.4|12463.4|12443.4|3
1605808450000|2020-11-19 17:54:10|12463.5|12443.5|12463.5|12443.5|12463.5|12443.5|12463.5|12443.5|0
1605808720000|2020-11-19 17:58:40|12461.2|12441.2|12455.7|12435.7|12461.2|12441.2|12455.7|12435.7|2
1605808800000|2020-11-19 18:00:00|12456.5|12436.5|12463.2|12443.2|12463.2|12443.2|12456.5|12436.5|1
1605809060000|2020-11-19 18:04:20|12465.4|12445.4|12465.7|12445.7|12465.7|12445.7|12465.4|12445.4|2
1605810480000|2020-11-19 18:28:00|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|0
1605810780000|2020-11-19 18:33:00|12458.8|12438.8|12458.8|12438.8|12458.8|12438.8|12458.8|12438.8|11
1605810800000|2020-11-19 18:33:20|12461|12441|12461|12441|12461|12441|12461|12441|1
1605811200000|2020-11-19 18:40:00|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|0
1605812120000|2020-11-19 18:55:20|12463|12443|12463|12443|12463|12443|12463|12443|1
1605812280000|2020-11-19 18:58:00|||||||||1
1605812410000|2020-11-19 19:00:10|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|6
1605812470000|2020-11-19 19:01:10|||||||||1
1605812660000|2020-11-19 19:04:20|||||||||1
1605812780000|2020-11-19 19:06:20|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|0
1605812850000|2020-11-19 19:07:30|12468.1|12448.1|12468.3|12448.3|12468.3|12448.3|12468.1|12448.1|1
1605813030000|2020-11-19 19:10:30|12471.1|12451.1|12471.1|12451.1|12471.1|12451.1|12471.1|12451.1|1
1605813220000|2020-11-19 19:13:40|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|1
1605813240000|2020-11-19 19:14:00|12475.8|12455.8|12475.8|12455.8|12475.8|12455.8|12475.8|12455.8|0
1605813300000|2020-11-19 19:15:00|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|0
1605813320000|2020-11-19 19:15:20|||||||||5
1605813350000|2020-11-19 19:15:50|12473.4|12453.4|12473.4|12453.4|12473.4|12453.4|12473.4|12453.4|0
1605813370000|2020-11-19 19:16:10|12472.8|12452.8|12468.4|12448.4|12472.8|12452.8|12468.4|12448.4|1
1605813410000|2020-11-19 19:16:50|12468.6|12448.6|12470.9|12450.9|12470.9|12450.9|12468.6|12448.6|1
1605813570000|2020-11-19 19:19:30|||||||||1
1605813580000|2020-11-19 19:19:40|12468.6|12448.6|12470.9|12450.9|12470.9|12450.9|12468.6|12448.6|1
1605813590000|2020-11-19 19:19:50|||||||||1
1605834020000|2020-11-20 01:00:20|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|0
1605834030000|2020-11-20 01:00:30|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|0
1605834500000|2020-11-20 01:08:20|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|0
1605834660000|2020-11-20 01:11:00|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|0
1605835860000|2020-11-20 01:31:00|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|0
1605838680000|2020-11-20 02:18:00|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|0
1605882600000|2020-11-20 14:30:00|12435.5|12415.5|12435.2|12415.2|12445.5|12425.5|12433|12413|6
1605882610000|2020-11-20 14:30:10|12445.5|12425.5|12435.5|12415.5|12445.5|12425.5|12435.5|12402.3|2
1605882640000|2020-11-20 14:30:40|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|0
1605882670000|2020-11-20 14:31:10|12430.8|12410.8|12430.8|12410.8|12430.8|12410.8|12430.8|12410.8|0
1605882680000|2020-11-20 14:31:20|12430.5|12410.5|12430.5|12410.5|12430.5|12410.5|12430.5|12410.5|0
1605882700000|2020-11-20 14:31:40|12430.2|12410.2|12430.2|12410.2|12430.2|12410.2|12430.2|12410.2|1
1605882770000|2020-11-20 14:32:50|12427.7|12407.7|12425.2|12405.2|12427.7|12407.7|12425.2|12405.2|1
1605882790000|2020-11-20 14:33:10|12422.7|12402.7|12430.2|12410.2|12430.2|12410.2|12422.7|12402.7|2
1605882800000|2020-11-20 14:33:20|12428|12408|12432.7|12412.7|12432.7|12412.7|12428|12408|0
1605883050000|2020-11-20 14:37:30|12432.4|12412.4|12432.4|12412.4|12432.4|12412.4|12432.4|12412.4|0
1605883090000|2020-11-20 14:38:10|12429.9|12409.9|12432.4|12412.4|12432.4|12412.4|12429.9|12409.9|1
1605883120000|2020-11-20 14:38:40|12444.9|12404.9|12444.9|12404.9|12444.9|12404.9|12444.9|12404.9|1
1605883280000|2020-11-20 14:41:20|12432.7|12412.7|12432.4|12412.4|12432.7|12412.7|12432.4|12412.4|0
1605883510000|2020-11-20 14:45:10|12437.7|12417.7|12437.7|12417.7|12437.7|12417.7|12437.7|12417.7|0
1605883670000|2020-11-20 14:47:50|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|0
1605883720000|2020-11-20 14:48:40|12439.6|12419.6|12439.9|12419.9|12439.9|12419.9|12439.6|12419.6|0
1605883800000|2020-11-20 14:50:00|12442.1|12422.1|12439.9|12419.9|12442.4|12422.4|12439.9|12419.9|0
1605884410000|2020-11-20 15:00:10|12440|12420|12440|12420|12440|12420|12440|12420|0
1605884800000|2020-11-20 15:06:40|||||||||2
1605884840000|2020-11-20 15:07:20|||||||||1
1605885640000|2020-11-20 15:20:40|12442.5|12422.5|12463.5|12423.5|12463.5|12423.5|12442.5|12422.5|13
1605885650000|2020-11-20 15:20:50|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1605885890000|2020-11-20 15:24:50|12460|12440|12462.2|12442.2|12462.2|12442.2|12460|12440|0
1605885970000|2020-11-20 15:26:10|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|7
1605885980000|2020-11-20 15:26:20|12465|12445|12467.8|12447.8|12467.8|12447.8|12465|12445|4
1605885990000|2020-11-20 15:26:30|12470|12450|12470|12450|12470|12450|12470|12450|2
1605886040000|2020-11-20 15:27:20|12472.2|12452.2|12472.5|12452.5|12472.5|12452.5|12472.2|12452.2|0
1605886080000|2020-11-20 15:28:00|12472.2|12452.2|12470|12450|12472.2|12452.2|12470|12450|0
1605886180000|2020-11-20 15:29:40|12472.5|12432.5|12472.5|12432.5|12472.5|12432.5|12472.5|12432.5|2
1605886470000|2020-11-20 15:34:30|||||||||5
1605886550000|2020-11-20 15:35:50|12470.3|12430.3|12457.8|12437.8|12470.3|12437.8|12457.8|12430.3|0
1605886590000|2020-11-20 15:36:30|12460|12440|12460|12440|12460|12440|12460|12440|0
1605886600000|2020-11-20 15:36:40|12462.5|12442.5|12460.3|12440.3|12462.5|12442.5|12460.3|12440.3|0
1605887100000|2020-11-20 15:45:00|12460.4|12440.4|12460.4|12440.4|12460.4|12440.4|12460.4|12440.4|0
1605887320000|2020-11-20 15:48:40|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|1
1605888000000|2020-11-20 16:00:00|12462.6|12422.6|12449.8|12429.8|12462.6|12429.8|12449.8|12422.6|2
1605888780000|2020-11-20 16:13:00|12452.3|12432.3|12452.3|12432.3|12452.3|12432.3|12452.3|12432.3|0
1605890070000|2020-11-20 16:34:30|12448|12428|12448|12428|12448|12428|12448|12428|3
1605890130000|2020-11-20 16:35:30|12450.1|12430.1|12447.6|12427.6|12450.1|12430.1|12447.6|12427.6|0
1605890290000|2020-11-20 16:38:10|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|0
1605890820000|2020-11-20 16:47:00|12457.4|12437.4|12457.4|12437.4|12457.4|12437.4|12457.4|12437.4|4
1605890910000|2020-11-20 16:48:30|12455.2|12435.2|12455.2|12435.2|12455.2|12435.2|12455.2|12435.2|0
1605890920000|2020-11-20 16:48:40|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|0
1605891090000|2020-11-20 16:51:30|12458|12438|12458|12438|12458|12438|12458|12438|1
1605891100000|2020-11-20 16:51:40|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|0
1605891240000|2020-11-20 16:54:00|12462.7|12442.7|12462.7|12442.7|12462.7|12442.7|12462.7|12442.7|0
1605891250000|2020-11-20 16:54:10|12463|12443|12463|12443|12463|12443|12463|12443|0
1605891260000|2020-11-20 16:54:20|12465.5|12445.5|12465.5|12445.5|12465.5|12445.5|12465.5|12445.5|1
1605891280000|2020-11-20 16:54:40|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|1
1605891290000|2020-11-20 16:54:50|12468|12448|12468|12448|12468|12448|12468|12448|0
1605891500000|2020-11-20 16:58:20|||||||||1
1605891550000|2020-11-20 16:59:10|||||||||1
1605891570000|2020-11-20 16:59:30|||||||||1
1605892060000|2020-11-20 17:07:40|||||||||1
1605892570000|2020-11-20 17:16:10|12470.2|12450.2|12468|12448|12470.2|12450.2|12468|12448|0
1605892580000|2020-11-20 17:16:20|12466.8|12446.8|12462.4|12442.4|12466.8|12446.8|12462.4|12442.4|2
1605892690000|2020-11-20 17:18:10|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|0
1605892980000|2020-11-20 17:23:00|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|1
1605893180000|2020-11-20 17:26:20|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|2
1605893190000|2020-11-20 17:26:30|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|3
1605893200000|2020-11-20 17:26:40|||||||||3
1605893220000|2020-11-20 17:27:00|12467.1|12447.1|12467.1|12447.1|12467.1|12447.1|12467.1|12447.1|0
1605893240000|2020-11-20 17:27:20|12469.6|12449.6|12469.6|12449.6|12469.6|12449.6|12469.6|12449.6|0
1605893260000|2020-11-20 17:27:40|12464.9|12444.9|12467.1|12447.1|12467.1|12447.1|12464.9|12444.9|0
1605893920000|2020-11-20 17:38:40|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|0
1605894140000|2020-11-20 17:42:20|12469.3|12449.3|12469.7|12449.7|12469.7|12449.7|12469.3|12449.3|0
1605894580000|2020-11-20 17:49:40|||||||||7
1605894750000|2020-11-20 17:52:30|||||||||1
1605896640000|2020-11-20 18:24:00|12470.1|12450.1|12468.2|12448.2|12470.1|12450.1|12468.2|12448.2|6
1605897010000|2020-11-20 18:30:10|||||||||4
1605897050000|2020-11-20 18:30:50|12470.4|12450.4|12470.4|12450.4|12470.4|12450.4|12470.4|12450.4|2
1605897520000|2020-11-20 18:38:40|||||||||1
1605897570000|2020-11-20 18:39:30|||||||||1
1605897630000|2020-11-20 18:40:30|12472.6|12452.6|12472.9|12452.9|12472.9|12452.9|12472.6|12452.6|0
1605897640000|2020-11-20 18:40:40|||||||||1
1605897770000|2020-11-20 18:42:50|12475.1|12455.1|12475.4|12455.4|12475.4|12455.4|12475.1|12455.1|5
1605897980000|2020-11-20 18:46:20|||||||||1
1605897990000|2020-11-20 18:46:30|12477.6|12457.6|12477.6|12457.6|12477.6|12457.6|12477.6|12457.6|1
1605898480000|2020-11-20 18:54:40|||||||||1
1605898810000|2020-11-20 19:00:10|12479.8|12459.8|12480.1|12460.1|12480.1|12460.1|12479.8|12459.8|0
1605898830000|2020-11-20 19:00:30|12477.9|12457.9|12477.6|12457.6|12477.9|12457.9|12477.6|12457.6|0
1605898870000|2020-11-20 19:01:10|12479.8|12459.8|12480.1|12460.1|12480.1|12460.1|12479.8|12459.8|0
1605898910000|2020-11-20 19:01:50|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|7
1605898930000|2020-11-20 19:02:10|||||||||7
1605898970000|2020-11-20 19:02:50|||||||||7
1605898980000|2020-11-20 19:03:00|12476.4|12456.4|12476.4|12456.4|12476.4|12456.4|12476.4|12456.4|4
1605898990000|2020-11-20 19:03:10|12475.8|12455.8|12475.8|12455.8|12475.8|12455.8|12475.8|12455.8|1
1605899010000|2020-11-20 19:03:30|12477.9|12457.9|12477.9|12457.9|12477.9|12457.9|12477.9|12457.9|2
1605899080000|2020-11-20 19:04:40|12480.1|12460.1|12480.8|12460.8|12480.8|12460.8|12480.1|12460.1|0
1605899100000|2020-11-20 19:05:00|||||||||4
1605899150000|2020-11-20 19:05:50|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|1
1605899460000|2020-11-20 19:11:00|12481.7|12461.7|12480.8|12460.8|12481.7|12461.7|12480.8|12460.8|3
1605899470000|2020-11-20 19:11:10|12485.1|12465.1|12485.5|12465.5|12485.5|12465.5|12485.1|12465.1|0
1605899490000|2020-11-20 19:11:30|12486.1|12466.1|12497.6|12477.6|12500.1|12480.1|12486.1|12466.1|15
1605899520000|2020-11-20 19:12:00|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|0
1605899550000|2020-11-20 19:12:30|12495.2|12475.2|12495.2|12475.2|12495.2|12475.2|12495.2|12475.2|0
1605899630000|2020-11-20 19:13:50|12493|12473|12493|12473|12493|12473|12493|12473|0
1605899670000|2020-11-20 19:14:30|||||||||2
1605899680000|2020-11-20 19:14:40|12495.5|12475.5|12493|12473|12495.5|12475.5|12493|12473|0
1605899690000|2020-11-20 19:14:50|12490.8|12470.8|12490.8|12470.8|12490.8|12470.8|12490.8|12470.8|0
1605899770000|2020-11-20 19:16:10|12488.3|12468.3|12478.3|12458.3|12488.3|12468.3|12478.3|12458.3|21
1605899780000|2020-11-20 19:16:20|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|5
1605899830000|2020-11-20 19:17:10|||||||||2
1605899970000|2020-11-20 19:19:30|||||||||1
1605899990000|2020-11-20 19:19:50|||||||||1
1606093200000|2020-11-23 01:00:00|12490|12430|12490|12430|12490|12430|12490|12430|0
1606093210000|2020-11-23 01:00:10|12482.1|12442.1|12482.5|12442.5|12482.5|12442.5|12482.1|12442.1|0
1606094950000|2020-11-23 01:29:10|||||||||2
1606094960000|2020-11-23 01:29:20|12495|12435|12495|12435|12495|12435|12495|12435|2
1606095450000|2020-11-23 01:37:30|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|0
1606095460000|2020-11-23 01:37:40|12490.9|12450.9|12490.9|12450.9|12490.9|12450.9|12490.9|12450.9|0
1606095470000|2020-11-23 01:37:50|12490.5|12450.5|12490.5|12450.5|12490.5|12450.5|12490.5|12450.5|0
1606096530000|2020-11-23 01:55:30|12489.7|12449.7|12483.4|12443.4|12489.7|12449.7|12483.4|12443.4|3
1606097170000|2020-11-23 02:06:10|12482.2|12442.2|12478|12438|12482.2|12442.2|12478|12438|5
1606097210000|2020-11-23 02:06:50|12452.2|12432.2|12452.2|12432.2|12452.2|12432.2|12452.2|12432.2|0
1606097220000|2020-11-23 02:07:00|12450.1|12430.1|12450.1|12430.1|12450.1|12430.1|12450.1|12430.1|0
1606097330000|2020-11-23 02:08:50|12449.7|12429.7|12447.6|12427.6|12449.7|12429.7|12447.6|12427.6|1
1606097360000|2020-11-23 02:09:20|12488.4|12428.4|12451.7|12431.7|12488.4|12431.7|12451.7|12428.4|0
1606097370000|2020-11-23 02:09:30|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|0
1606098230000|2020-11-23 02:23:50|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|4
1606098470000|2020-11-23 02:27:50|12435.1|12415.1|12437.7|12417.7|12446.4|12417.7|12430.2|12406.4|0
1606098490000|2020-11-23 02:28:10|12312.9|12272.9|12297.7|12237.7|12312.9|12272.9|12227.7|12207.7|7
1606098500000|2020-11-23 02:28:20|12299.7|12239.7|12300.2|12240.2|12300.2|12240.2|12299.7|12239.7|0
1606098510000|2020-11-23 02:28:30|12305.2|12245.2|12305.2|12245.2|12305.2|12245.2|12305.2|12245.2|0
1606098580000|2020-11-23 02:29:40|12299.3|12239.3|12270.2|12230.2|12299.3|12239.3|12270.2|12225.2|0
1606098590000|2020-11-23 02:29:50|12300.2|12240.2|12260.2|12220.2|12300.2|12240.2|12260.2|12213.5|2
1606098600000|2020-11-23 02:30:00|12258.1|12218.1|12258.5|12218.5|12292.7|12232.7|12252.7|12212.7|3
1606098610000|2020-11-23 02:30:10|12257.7|12217.7|12297.7|12237.7|12297.7|12237.7|12257.7|12212.7|0
1606098620000|2020-11-23 02:30:20|12300.2|12240.2|12300.2|12240.2|12300.2|12240.2|12300.2|12240.2|0
1606098670000|2020-11-23 02:31:10|12301.8|12241.8|12297.7|12237.7|12301.8|12241.8|12297.7|12237.7|0
1606098680000|2020-11-23 02:31:20|12300.2|12240.2|12300.2|12240.2|12300.2|12240.2|12300.2|12240.2|0
1606098830000|2020-11-23 02:33:50|12302.3|12242.3|12302.7|12242.7|12302.7|12242.7|12302.3|12242.3|0
1606099200000|2020-11-23 02:40:00|12302.3|12242.3|12300.2|12240.2|12302.3|12242.3|12300.2|12240.2|2
1606099210000|2020-11-23 02:40:10|12296|12236|12235.2|12215.2|12296|12236|12235.2|12215.2|0
1606099220000|2020-11-23 02:40:20|12292.8|12232.8|12288.7|12228.7|12292.8|12232.8|12288.7|12228.7|0
1606099230000|2020-11-23 02:40:30|12295.2|12235.2|12280.2|12220.2|12295.2|12235.2|12270.2|12210.2|4
1606099240000|2020-11-23 02:40:40|||||||||2
1606099250000|2020-11-23 02:40:50|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|4
1606099270000|2020-11-23 02:41:10|12281|12221|12281|12221|12281|12221|12281|12221|0
1606099330000|2020-11-23 02:42:10|12258|12198|12253.5|12193.5|12258|12198|12253.5|12193.5|0
1606099340000|2020-11-23 02:42:20|12285.2|12225.2|12281|12221|12285.2|12225.2|12281|12221|0
1606099430000|2020-11-23 02:43:50|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|0
1606099440000|2020-11-23 02:44:00|12289.4|12229.4|12300.2|12240.2|12300.2|12240.2|12289.4|12229.4|0
1606099470000|2020-11-23 02:44:30|12302.7|12242.7|12302.7|12242.7|12302.7|12242.7|12302.7|12242.7|0
1606099480000|2020-11-23 02:44:40|12305.2|12245.2|12307.7|12247.7|12307.7|12247.7|12305.2|12245.2|0
1606099520000|2020-11-23 02:45:20|12309.8|12249.8|12310.2|12250.2|12310.2|12250.2|12309.8|12249.8|0
1606099530000|2020-11-23 02:45:30|12307.7|12247.7|12307.7|12247.7|12307.7|12247.7|12307.7|12247.7|0
1606099550000|2020-11-23 02:45:50|12310.1|12250.1|12320.2|12260.2|12322.7|12262.7|12310.1|12250.1|3
1606099560000|2020-11-23 02:46:00|12324.4|12264.4|12330.2|12270.2|12330.2|12270.2|12324.4|12264.4|0
1606099570000|2020-11-23 02:46:10|12334.4|12274.4|12340.2|12280.2|12340.2|12280.2|12334.4|12274.4|1
1606099580000|2020-11-23 02:46:20|12390.2|12330.2|12380.2|12320.2|12390.2|12330.2|12380.2|12320.2|11
1606099590000|2020-11-23 02:46:30|12332.7|12292.7|12337.7|12297.7|12337.7|12297.7|12330.2|12290.2|0
1606099600000|2020-11-23 02:46:40|12339.3|12279.3|12375.2|12315.2|12380.2|12320.2|12329.3|12279.3|0
1606099610000|2020-11-23 02:46:50|12378.1|12318.1|12387.7|12327.7|12387.7|12327.7|12378.1|12318.1|0
1606099620000|2020-11-23 02:47:00|12385.2|12325.2|12363.1|12303.1|12385.2|12325.2|12363.1|12303.1|0
1606099630000|2020-11-23 02:47:10|12367.7|12307.7|12377.7|12317.7|12377.7|12317.7|12357.7|12297.7|0
1606099650000|2020-11-23 02:47:30|12404.8|12344.8|12402.7|12342.7|12404.8|12344.8|12402.7|12342.7|0
1606099660000|2020-11-23 02:47:40|12400.6|12340.6|12379.8|12319.8|12400.6|12340.6|12375.1|12315.1|0
1606099670000|2020-11-23 02:47:50|12381.9|12321.9|12380.2|12320.2|12387.7|12327.7|12380.2|12320.2|0
1606099680000|2020-11-23 02:48:00|12387.7|12327.7|12392.7|12332.7|12392.7|12332.7|12387.7|12327.7|0
1606099700000|2020-11-23 02:48:20|12395.2|12335.2|12395.2|12335.2|12395.2|12335.2|12395.2|12335.2|0
1606099720000|2020-11-23 02:48:40|12397.7|12337.7|12397.7|12337.7|12397.7|12337.7|12397.7|12337.7|0
1606099730000|2020-11-23 02:48:50|12393.5|12333.5|12392.7|12332.7|12393.5|12333.5|12392.7|12332.7|0
1606099800000|2020-11-23 02:50:00|12390.2|12330.2|12390.2|12330.2|12390.2|12330.2|12390.2|12330.2|0
1606099810000|2020-11-23 02:50:10|12384.4|12344.4|12384.4|12344.4|12384.4|12344.4|12384.4|12344.4|0
1606099820000|2020-11-23 02:50:20|12391|12331|12390.2|12330.2|12391|12331|12390.2|12330.2|0
1606099940000|2020-11-23 02:52:20|12372.7|12312.7|12375.2|12315.2|12380.2|12320.2|12372.7|12312.7|0
1606099960000|2020-11-23 02:52:40|12350.2|12310.2|12350.2|12310.2|12350.2|12310.2|12350.2|12310.2|0
1606099970000|2020-11-23 02:52:50|12345.2|12305.2|12345.2|12305.2|12345.2|12305.2|12345.2|12305.2|0
1606100000000|2020-11-23 02:53:20|12353.8|12313.8|12407.7|12347.7|12407.7|12347.7|12353.8|12313.8|1
1606100020000|2020-11-23 02:53:40|12410.2|12350.2|12407.7|12347.7|12414.4|12354.4|12402.7|12342.7|0
1606100030000|2020-11-23 02:53:50|12415.2|12355.2|12415.2|12355.2|12415.2|12355.2|12415.2|12355.2|0
1606100060000|2020-11-23 02:54:20|12413.1|12353.1|12407.7|12347.7|12413.1|12353.1|12407.7|12347.7|0
1606100070000|2020-11-23 02:54:30|12404.4|12344.4|12400.2|12340.2|12404.4|12344.4|12387.7|12327.7|2
1606100080000|2020-11-23 02:54:40|12402.7|12342.7|12375.2|12315.2|12402.7|12342.7|12375.2|12315.2|0
1606100090000|2020-11-23 02:54:50|12375.7|12335.7|12375.2|12335.2|12377.7|12344.8|12364.8|12332.7|0
1606100100000|2020-11-23 02:55:00|12372.7|12332.7|12372.7|12332.7|12372.7|12332.7|12372.7|12332.7|0
1606100130000|2020-11-23 02:55:30|12370.2|12330.2|12370.2|12330.2|12370.2|12330.2|12370.2|12330.2|0
1606100140000|2020-11-23 02:55:40|12367.2|12347.2|12410.2|12350.2|12410.2|12350.2|12367.2|12327.2|1
1606100150000|2020-11-23 02:55:50|12408.1|12348.1|12415.2|12355.2|12415.2|12355.2|12402.7|12342.7|0
1606100180000|2020-11-23 02:56:20|12413.1|12353.1|12410.2|12350.2|12413.1|12353.1|12405.2|12345.2|0
1606100210000|2020-11-23 02:56:50|12385.2|12345.2|12385.2|12345.2|12385.2|12345.2|12385.2|12345.2|0
1606100220000|2020-11-23 02:57:00|12383.1|12343.1|12375.2|12315.2|12383.1|12343.1|12375.2|12315.2|0
1606100230000|2020-11-23 02:57:10|12367.7|12307.7|12367.7|12307.7|12367.7|12307.7|12367.7|12307.7|0
1606100290000|2020-11-23 02:58:10|12395.2|12335.2|12395.2|12335.2|12395.2|12335.2|12395.2|12335.2|1
1606100310000|2020-11-23 02:58:30|12408.1|12348.1|12410.2|12350.2|12410.2|12350.2|12408.1|12348.1|0
1606100320000|2020-11-23 02:58:40|12414.4|12354.4|12400.2|12340.2|12417.7|12357.7|12396|12336|2
1606100330000|2020-11-23 02:58:50|12402.3|12342.3|12395.2|12335.2|12410.2|12350.2|12395.2|12335.2|0
1606100340000|2020-11-23 02:59:00|12392.7|12332.7|12410.2|12350.2|12410.2|12350.2|12392.7|12332.7|0
1606100350000|2020-11-23 02:59:10|12412.7|12352.7|12395.2|12335.2|12412.7|12352.7|12395.2|12335.2|0
1606100370000|2020-11-23 02:59:30|12390.2|12330.2|12392.7|12332.7|12392.7|12332.7|12388.5|12328.5|0
1606100380000|2020-11-23 02:59:40|12394.8|12334.8|12415.2|12355.2|12415.2|12355.2|12388.9|12328.9|1
1606100390000|2020-11-23 02:59:50|12417.3|12357.3|12417.7|12357.7|12421.9|12361.9|12415.2|12355.2|0
1606141800000|2020-11-23 14:30:00|12421.6|12381.6|12426.6|12406.6|12426.6|12406.6|12419.6|12379.6|5
1606141810000|2020-11-23 14:30:10|12429.1|12409.1|12444.1|12424.1|12444.1|12424.1|12429.1|12409.1|13
1606141820000|2020-11-23 14:30:20|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|2
1606141830000|2020-11-23 14:30:30|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|2
1606141860000|2020-11-23 14:31:00|12441.2|12421.2|12441.2|12421.2|12441.2|12421.2|12441.2|12421.2|0
1606141870000|2020-11-23 14:31:10|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|0
1606141900000|2020-11-23 14:31:40|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|0
1606141960000|2020-11-23 14:32:40|12436.7|12416.7|12436.7|12416.7|12436.7|12416.7|12436.7|12416.7|0
1606141970000|2020-11-23 14:32:50|12434.6|12414.6|12421.7|12401.7|12434.6|12414.6|12421.7|12401.7|2
1606141990000|2020-11-23 14:33:10|||||||||2
1606142740000|2020-11-23 14:45:40|12446.2|12406.2|12449.2|12409.2|12449.2|12409.2|12446.2|12406.2|0
1606142750000|2020-11-23 14:45:50|12451.7|12411.7|12451.7|12411.7|12451.7|12411.7|12451.7|12411.7|0
1606142760000|2020-11-23 14:46:00|12445.8|12425.8|12454.2|12394.2|12454.2|12425.8|12445.8|12388|1
1606142780000|2020-11-23 14:46:20|12456.3|12396.3|12457.1|12397.1|12457.1|12397.1|12456.3|12396.3|0
1606142790000|2020-11-23 14:46:30|12438.8|12398.8|12438.8|12398.8|12438.8|12398.8|12438.8|12398.8|0
1606142800000|2020-11-23 14:46:40|12436.3|12396.3|12436.3|12396.3|12436.3|12396.3|12436.3|12396.3|0
1606142810000|2020-11-23 14:46:50|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|0
1606142820000|2020-11-23 14:47:00|12433.8|12413.8|12431.7|12411.7|12433.8|12413.8|12431.7|12411.7|0
1606142840000|2020-11-23 14:47:20|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|0
1606142890000|2020-11-23 14:48:10|12432.1|12412.1|12432.1|12412.1|12432.1|12412.1|12432.1|12412.1|0
1606143050000|2020-11-23 14:50:50|12436.7|12416.7|12436.7|12416.7|12436.7|12416.7|12436.7|12416.7|0
1606143170000|2020-11-23 14:52:50|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|5
1606143190000|2020-11-23 14:53:10|12429.2|12409.2|12429.2|12409.2|12429.2|12409.2|12429.2|12409.2|3
1606143540000|2020-11-23 14:59:00|12426.7|12406.7|12426.7|12406.7|12426.7|12406.7|12426.7|12406.7|0
1606143600000|2020-11-23 15:00:00|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|3
1606143730000|2020-11-23 15:02:10|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|1
1606143740000|2020-11-23 15:02:20|12428|12408|12431.7|12411.7|12431.7|12411.7|12423.4|12403.4|0
1606143800000|2020-11-23 15:03:20|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|3
1606143830000|2020-11-23 15:03:50|12424.2|12404.2|12435.8|12415.8|12435.8|12415.8|12424.2|12404.2|9
1606143870000|2020-11-23 15:04:30|12437.9|12417.9|12438.3|12418.3|12438.3|12418.3|12437.9|12417.9|0
1606144000000|2020-11-23 15:06:40|12434.2|12414.2|12433.3|12413.3|12434.2|12414.2|12433.3|12413.3|0
1606144030000|2020-11-23 15:07:10|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|1
1606144040000|2020-11-23 15:07:20|12432.4|12412.4|12432.9|12412.9|12432.9|12412.9|12432.4|12412.4|0
1606144070000|2020-11-23 15:07:50|12434.9|12414.9|12435.8|12415.8|12435.8|12415.8|12434.9|12414.9|0
1606144130000|2020-11-23 15:08:50|12440.4|12420.4|12440.4|12420.4|12440.4|12420.4|12440.4|12420.4|0
1606144360000|2020-11-23 15:12:40|12432.1|12412.1|12422.4|12402.4|12432.1|12412.1|12422.4|12402.4|1
1606144470000|2020-11-23 15:14:30|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|0
1606144550000|2020-11-23 15:15:50|12456.7|12416.7|12456.7|12416.7|12456.7|12416.7|12456.7|12416.7|0
1606144610000|2020-11-23 15:16:50|||||||||1
1606144630000|2020-11-23 15:17:10|12459.6|12419.6|12461.7|12421.7|12461.7|12421.7|12459.6|12419.6|0
1606144640000|2020-11-23 15:17:20|12454.6|12434.6|12454.6|12434.6|12454.6|12434.6|12454.6|12434.6|0
1606144680000|2020-11-23 15:18:00|12458.7|12438.7|12459.6|12439.6|12459.6|12439.6|12458.7|12438.7|0
1606144700000|2020-11-23 15:18:20|12463.4|12423.4|12463.4|12423.4|12463.4|12423.4|12463.4|12423.4|1
1606144730000|2020-11-23 15:18:50|12460.4|12420.4|12460.4|12420.4|12460.4|12420.4|12460.4|12420.4|0
1606144800000|2020-11-23 15:20:00|12454.2|12414.2|12454.2|12414.2|12454.2|12414.2|12454.2|12414.2|0
1606144830000|2020-11-23 15:20:30|12456.2|12416.2|12456.2|12416.2|12456.2|12416.2|12456.2|12416.2|0
1606144870000|2020-11-23 15:21:10|12454.2|12414.2|12454.2|12414.2|12454.2|12414.2|12454.2|12414.2|2
1606144900000|2020-11-23 15:21:40|||||||||1
1606144910000|2020-11-23 15:21:50|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|0
1606144930000|2020-11-23 15:22:10|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|0
1606145010000|2020-11-23 15:23:30|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|12437.1|12417.1|1
1606145020000|2020-11-23 15:23:40|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|0
1606145310000|2020-11-23 15:28:30|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|0
1606145420000|2020-11-23 15:30:20|12433.8|12413.8|12433.8|12413.8|12433.8|12413.8|12433.8|12413.8|2
1606145580000|2020-11-23 15:33:00|12434.2|12414.2|12436.3|12416.3|12436.3|12416.3|12434.2|12414.2|1
1606145670000|2020-11-23 15:34:30|||||||||1
1606146030000|2020-11-23 15:40:30|12430.1|12410.1|12422.5|12402.5|12430.1|12410.1|12422.5|12402.5|3
1606146130000|2020-11-23 15:42:10|||||||||2
1606146300000|2020-11-23 15:45:00|12424.6|12404.6|12425|12405|12425|12405|12424.6|12404.6|0
1606146430000|2020-11-23 15:47:10|12429.1|12409.1|12429.1|12409.1|12429.1|12409.1|12429.1|12409.1|1
1606146440000|2020-11-23 15:47:20|12437.4|12417.4|12440|12420|12440|12420|12437.4|12417.4|1
1606146580000|2020-11-23 15:49:40|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1606146590000|2020-11-23 15:49:50|12442.1|12422.1|12442.1|12422.1|12442.1|12422.1|12442.1|12422.1|0
1606146640000|2020-11-23 15:50:40|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|1
1606146710000|2020-11-23 15:51:50|12432.1|12412.1|12432.1|12412.1|12432.1|12412.1|12432.1|12412.1|3
1606146720000|2020-11-23 15:52:00|12434.6|12414.6|12434.6|12414.6|12434.6|12414.6|12434.6|12414.6|0
1606146880000|2020-11-23 15:54:40|12438.7|12418.7|12438.7|12418.7|12438.7|12418.7|12438.7|12418.7|1
1606146890000|2020-11-23 15:54:50|12439.6|12419.6|12442.1|12422.1|12442.1|12422.1|12439.6|12419.6|1
1606146910000|2020-11-23 15:55:10|12440.8|12420.8|12436.7|12416.7|12440.8|12420.8|12436.7|12416.7|3
1606146970000|2020-11-23 15:56:10|12437.1|12417.1|12439.2|12419.2|12439.2|12419.2|12437.1|12417.1|1
1606147120000|2020-11-23 15:58:40|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|0
1606147270000|2020-11-23 16:01:10|12446.7|12426.7|12446.7|12426.7|12446.7|12426.7|12446.7|12426.7|1
1606147400000|2020-11-23 16:03:20|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|0
1606147470000|2020-11-23 16:04:30|12441.2|12421.2|12430.9|12410.9|12441.2|12421.2|12430.9|12410.9|1
1606147490000|2020-11-23 16:04:50|12426.3|12406.3|12426.3|12406.3|12426.3|12406.3|12426.3|12406.3|2
1606147520000|2020-11-23 16:05:20|12432.5|12412.5|12430|12410|12432.5|12412.5|12430|12410|3
1606147540000|2020-11-23 16:05:40|12434.2|12414.2|12432.5|12412.5|12434.6|12414.6|12432.5|12412.5|0
1606147550000|2020-11-23 16:05:50|12430.5|12410.5|12430|12410|12430.5|12410.5|12430|12410|0
1606147610000|2020-11-23 16:06:50|||||||||1
1606147810000|2020-11-23 16:10:10|12430.1|12410.1|12430.1|12410.1|12430.1|12410.1|12430.1|12410.1|0
1606147860000|2020-11-23 16:11:00|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|1
1606147870000|2020-11-23 16:11:10|12437.1|12417.1|12441.7|12421.7|12441.7|12421.7|12437.1|12417.1|2
1606148160000|2020-11-23 16:16:00|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|0
1606148220000|2020-11-23 16:17:00|12444.2|12424.2|12444.2|12424.2|12444.2|12424.2|12444.2|12424.2|1
1606148580000|2020-11-23 16:23:00|||||||||1
1606149020000|2020-11-23 16:30:20|||||||||2
1606149040000|2020-11-23 16:30:40|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|1
1606149100000|2020-11-23 16:31:40|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|0
1606149110000|2020-11-23 16:31:50|12445.1|12425.1|12444.7|12424.7|12445.1|12425.1|12444.7|12424.7|0
1606149230000|2020-11-23 16:33:50|12438.4|12418.4|12438.4|12418.4|12438.4|12418.4|12438.4|12418.4|2
1606149420000|2020-11-23 16:37:00|||||||||2
1606149440000|2020-11-23 16:37:20|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|3
1606149450000|2020-11-23 16:37:30|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|0
1606149490000|2020-11-23 16:38:10|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|1
1606149530000|2020-11-23 16:38:50|12455.4|12435.4|12455.9|12435.9|12455.9|12435.9|12455.4|12435.4|0
1606149550000|2020-11-23 16:39:10|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|1
1606149760000|2020-11-23 16:42:40|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|0
1606149780000|2020-11-23 16:43:00|||||||||1
1606149940000|2020-11-23 16:45:40|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|12453.4|12433.4|1
1606150080000|2020-11-23 16:48:00|12455.9|12435.9|12453.8|12433.8|12455.9|12435.9|12453.8|12433.8|0
1606150250000|2020-11-23 16:50:50|12447.6|12427.6|12447.2|12427.2|12447.6|12427.6|12447.2|12427.2|0
1606150260000|2020-11-23 16:51:00|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|2
1606150390000|2020-11-23 16:53:10|12455.5|12435.5|12455.9|12435.9|12455.9|12435.9|12455.5|12435.5|1
1606150520000|2020-11-23 16:55:20|12455.5|12435.5|12453.4|12433.4|12455.5|12435.5|12453.4|12433.4|1
1606150840000|2020-11-23 17:00:40|12455.9|12435.9|12455.9|12435.9|12455.9|12435.9|12455.9|12435.9|1
1606151290000|2020-11-23 17:08:10|12457.2|12437.2|12457.2|12437.2|12457.2|12437.2|12457.2|12437.2|1
1606151490000|2020-11-23 17:11:30|12453.1|12433.1|12452.2|12432.2|12453.1|12433.1|12452.2|12432.2|1
1606151690000|2020-11-23 17:14:50|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|0
1606151740000|2020-11-23 17:15:40|||||||||1
1606152190000|2020-11-23 17:23:10|||||||||1
1606152250000|2020-11-23 17:24:10|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|0
1606152330000|2020-11-23 17:25:30|12461|12441|12458.9|12438.9|12461|12441|12458.9|12438.9|1
1606152460000|2020-11-23 17:27:40|12466.8|12426.8|12466.8|12426.8|12466.8|12426.8|12466.8|12426.8|1
1606152600000|2020-11-23 17:30:00|12458.9|12438.9|12458.9|12438.9|12458.9|12438.9|12458.9|12438.9|0
1606152620000|2020-11-23 17:30:20|12466.8|12426.8|12466.8|12426.8|12466.8|12426.8|12466.8|12426.8|2
1606152640000|2020-11-23 17:30:40|||||||||1
1606152820000|2020-11-23 17:33:40|12442.4|12422.4|12442.4|12422.4|12442.4|12422.4|12442.4|12422.4|4
1606152840000|2020-11-23 17:34:00|12440.2|12420.2|12440.2|12420.2|12440.2|12420.2|12440.2|12420.2|0
1606152960000|2020-11-23 17:36:00|12440.6|12420.6|12452.7|12432.7|12452.7|12432.7|12440.6|12420.6|8
1606152970000|2020-11-23 17:36:10|12450.6|12430.6|12452.7|12432.7|12452.7|12432.7|12450.6|12430.6|0
1606153090000|2020-11-23 17:38:10|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|1
1606153430000|2020-11-23 17:43:50|12452.7|12432.7|12452.7|12432.7|12452.7|12432.7|12452.7|12432.7|1
1606153540000|2020-11-23 17:45:40|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|1
1606153970000|2020-11-23 17:52:50|12456.9|12436.9|12457.3|12437.3|12457.3|12437.3|12456.9|12436.9|0
1606153990000|2020-11-23 17:53:10|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|1
1606154390000|2020-11-23 17:59:50|||||||||1
1606154440000|2020-11-23 18:00:40|||||||||1
1606154650000|2020-11-23 18:04:10|12464|12444|12459.8|12439.8|12464|12444|12459.8|12439.8|1
1606154700000|2020-11-23 18:05:00|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|0
1606154710000|2020-11-23 18:05:10|12455.3|12435.3|12455.3|12435.3|12455.3|12435.3|12455.3|12435.3|0
1606154790000|2020-11-23 18:06:30|12453.2|12433.2|12452.8|12432.8|12453.2|12433.2|12452.8|12432.8|0
1606154890000|2020-11-23 18:08:10|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|1
1606154950000|2020-11-23 18:09:10|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|11
1606155060000|2020-11-23 18:11:00|12459.1|12439.1|12459.1|12439.1|12459.1|12439.1|12459.1|12439.1|9
1606155340000|2020-11-23 18:15:40|12461.1|12441.1|12461.1|12441.1|12461.1|12441.1|12461.1|12441.1|2
1606155580000|2020-11-23 18:19:40|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|0
1606155730000|2020-11-23 18:22:10|12460.3|12440.3|12460.7|12440.7|12468.6|12448.6|12460.3|12440.3|1
1606155760000|2020-11-23 18:22:40|12470.3|12450.3|12470.3|12450.3|12470.3|12450.3|12470.3|12450.3|0
1606155790000|2020-11-23 18:23:10|12472.4|12452.4|12472.4|12452.4|12472.4|12452.4|12472.4|12452.4|5
1606155810000|2020-11-23 18:23:30|12473.7|12453.7|12473.7|12453.7|12473.7|12453.7|12473.7|12453.7|0
1606155910000|2020-11-23 18:25:10|12475.7|12455.7|12475.7|12455.7|12475.7|12455.7|12475.7|12455.7|0
1606155920000|2020-11-23 18:25:20|12473.7|12453.7|12473.7|12453.7|12473.7|12453.7|12473.7|12453.7|0
1606156050000|2020-11-23 18:27:30|||||||||2
1606156090000|2020-11-23 18:28:10|12475.3|12455.3|12473.2|12453.2|12475.7|12455.7|12473.2|12453.2|0
1606156230000|2020-11-23 18:30:30|12475.3|12455.3|12475.7|12455.7|12475.7|12455.7|12475.3|12455.3|0
1606156240000|2020-11-23 18:30:40|12473.7|12453.7|12473.2|12453.2|12473.7|12453.7|12473.2|12453.2|1
1606156530000|2020-11-23 18:35:30|12475.3|12455.3|12475.7|12455.7|12475.7|12455.7|12475.3|12455.3|1
1606156540000|2020-11-23 18:35:40|12472.8|12452.8|12470.7|12450.7|12472.8|12452.8|12470.7|12450.7|0
1606156550000|2020-11-23 18:35:50|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|0
1606156690000|2020-11-23 18:38:10|||||||||1
1606156760000|2020-11-23 18:39:20|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|0
1606156770000|2020-11-23 18:39:30|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|0
1606156890000|2020-11-23 18:41:30|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|0
1606156900000|2020-11-23 18:41:40|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|12472.8|12452.8|0
1606156910000|2020-11-23 18:41:50|12475.3|12455.3|12472.8|12452.8|12475.3|12455.3|12472.8|12452.8|0
1606156980000|2020-11-23 18:43:00|||||||||1
1606157060000|2020-11-23 18:44:20|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|8
1606157110000|2020-11-23 18:45:10|12458.3|12438.3|12458.3|12438.3|12458.3|12438.3|12458.3|12438.3|0
1606157140000|2020-11-23 18:45:40|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|1
1606157540000|2020-11-23 18:52:20|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|0
1606157590000|2020-11-23 18:53:10|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|1
1606157720000|2020-11-23 18:55:20|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|1
1606157990000|2020-11-23 18:59:50|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|0
1606158040000|2020-11-23 19:00:40|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|1
1606158170000|2020-11-23 19:02:50|12467|12447|12467.4|12447.4|12467.4|12447.4|12467|12447|0
1606158460000|2020-11-23 19:07:40|||||||||1
1606158470000|2020-11-23 19:07:50|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|0
1606158490000|2020-11-23 19:08:10|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|1
1606158630000|2020-11-23 19:10:30|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|0
1606158640000|2020-11-23 19:10:40|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|0
1606158680000|2020-11-23 19:11:20|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|0
1606158700000|2020-11-23 19:11:40|12472|12452|12472|12452|12472|12452|12472|12452|0
1606158710000|2020-11-23 19:11:50|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|12469.5|12449.5|0
1606158760000|2020-11-23 19:12:40|12472|12452|12472|12452|12472|12452|12472|12452|0
1606158890000|2020-11-23 19:14:50|12469.9|12449.9|12473.6|12453.6|12473.6|12453.6|12469.5|12449.5|1
1606158930000|2020-11-23 19:15:30|12471.6|12451.6|12471.6|12451.6|12471.6|12451.6|12471.6|12451.6|0
1606158950000|2020-11-23 19:15:50|12472.9|12452.9|12479.1|12459.1|12479.1|12459.1|12472.9|12452.9|0
1606159000000|2020-11-23 19:16:40|12479.9|12459.9|12479.9|12459.9|12479.9|12459.9|12479.9|12459.9|0
1606159040000|2020-11-23 19:17:20|12480|12460|12480|12460|12480|12460|12480|12460|2
1606159050000|2020-11-23 19:17:30|||||||||2
1606159190000|2020-11-23 19:19:50|12482|12462|12480|12460|12482|12462|12480|12460|2
1606179600000|2020-11-24 01:00:00|12461.4|12401.4|12484.4|12464.4|12484.4|12464.4|12461.4|12401.4|1
1606180100000|2020-11-24 01:08:20|||||||||1
1606180160000|2020-11-24 01:09:20|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|2
1606180180000|2020-11-24 01:09:40|||||||||2
1606181550000|2020-11-24 01:32:30|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|0
1606184560000|2020-11-24 02:22:40|||||||||1
1606184800000|2020-11-24 02:26:40|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|0
1606185660000|2020-11-24 02:41:00|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|0
1606186210000|2020-11-24 02:50:10|12490|12470|12489.6|12469.6|12490|12470|12489.6|12469.6|0
1606228200000|2020-11-24 14:30:00|12493.9|12473.9|12497.9|12477.9|12497.9|12477.9|12489.8|12469.8|8
1606228210000|2020-11-24 14:30:10|||||||||2
1606228380000|2020-11-24 14:33:00|12491.8|12471.8|12481.4|12421.4|12491.8|12471.8|12472.5|12412.5|14
1606228390000|2020-11-24 14:33:10|12469.3|12429.3|12471.4|12431.4|12481.4|12433.4|12469.3|12419.3|2
1606228410000|2020-11-24 14:33:30|12477.5|12437.5|12477.5|12437.5|12477.5|12437.5|12477.5|12437.5|0
1606228560000|2020-11-24 14:36:00|12471.5|12451.5|12475|12455|12475|12455|12471.5|12451.5|0
1606228570000|2020-11-24 14:36:10|12470.6|12410.6|12478.9|12418.9|12478.9|12418.9|12470.6|12410.6|1
1606228650000|2020-11-24 14:37:30|12477.9|12417.9|12477.9|12417.9|12477.9|12417.9|12477.9|12417.9|0
1606228670000|2020-11-24 14:37:50|12472|12432|12472|12432|12472|12432|12472|12432|0
1606228680000|2020-11-24 14:38:00|12474|12434|12472|12432|12478.4|12436.5|12468.4|12418.4|0
1606228690000|2020-11-24 14:38:10|12486.5|12426.5|12486.5|12426.5|12486.5|12426.5|12486.5|12426.5|3
1606228740000|2020-11-24 14:39:00|12480.6|12440.6|12480.6|12440.6|12480.6|12440.6|12480.6|12440.6|0
1606228750000|2020-11-24 14:39:10|12482.6|12442.6|12484|12444|12486.1|12458.1|12478.1|12442.6|0
1606228780000|2020-11-24 14:39:40|12486.1|12446.1|12486.1|12446.1|12486.1|12446.1|12486.1|12446.1|0
1606228790000|2020-11-24 14:39:50|12484|12444|12484|12444|12484|12444|12484|12444|0
1606228960000|2020-11-24 14:42:40|12478.1|12458.1|12478.1|12458.1|12478.1|12458.1|12478.1|12458.1|0
1606228970000|2020-11-24 14:42:50|12486.1|12446.1|12486.1|12446.1|12486.1|12446.1|12486.1|12446.1|0
1606229320000|2020-11-24 14:48:40|12474|12454|12474|12454|12474|12454|12474|12454|0
1606229340000|2020-11-24 14:49:00|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|0
1606229380000|2020-11-24 14:49:40|12475.1|12455.1|12478.1|12438.1|12480.1|12455.6|12475.1|12438.1|0
1606229400000|2020-11-24 14:50:00|12462|12442|12462|12442|12462|12442|12462|12442|2
1606229410000|2020-11-24 14:50:10|12463.4|12403.4|12448.1|12428.1|12463.4|12430.6|12443.1|12403.4|0
1606229420000|2020-11-24 14:50:20|12450.6|12430.6|12450.6|12430.6|12450.6|12430.6|12444.5|12424.5|0
1606229430000|2020-11-24 14:50:30|12448.1|12428.1|12440.6|12420.6|12456.4|12430.6|12438.1|12396.4|0
1606229440000|2020-11-24 14:50:40|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|0
1606229510000|2020-11-24 14:51:50|12445.6|12425.6|12445.6|12405.6|12445.6|12425.6|12441.6|12401.6|0
1606229520000|2020-11-24 14:52:00|12446.6|12406.6|12446.6|12406.6|12446.6|12406.6|12446.6|12406.6|0
1606229530000|2020-11-24 14:52:10|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|0
1606229570000|2020-11-24 14:52:50|12444.7|12424.7|12445.6|12425.6|12445.6|12425.6|12444.7|12424.7|0
1606229580000|2020-11-24 14:53:00|12446.1|12406.1|12446.1|12406.1|12455.6|12415.6|12446.1|12406.1|0
1606229600000|2020-11-24 14:53:20|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|0
1606229610000|2020-11-24 14:53:30|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|0
1606229670000|2020-11-24 14:54:30|12458.1|12418.1|12448.1|12428.1|12458.1|12433.1|12448.1|12418.1|0
1606229680000|2020-11-24 14:54:40|12456.6|12436.6|12451.6|12431.6|12456.6|12436.6|12451.6|12416.4|0
1606229700000|2020-11-24 14:55:00|12455.5|12415.5|12455|12415|12455.5|12415.5|12455|12415|0
1606229710000|2020-11-24 14:55:10|12459.1|12419.1|12459.1|12419.1|12459.1|12419.1|12459.1|12419.1|0
1606229780000|2020-11-24 14:56:20|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|0
1606229790000|2020-11-24 14:56:30|12454.1|12434.1|12455.9|12415.9|12455.9|12434.1|12454.1|12415.9|0
1606229800000|2020-11-24 14:56:40|12454.1|12414.1|12454.1|12414.1|12454.1|12414.1|12454.1|12414.1|0
1606229810000|2020-11-24 14:56:50|12454.5|12414.5|12454.5|12414.5|12454.5|12414.5|12454.5|12414.5|0
1606229820000|2020-11-24 14:57:00|12451.6|12431.6|12454.1|12414.1|12455.5|12431.6|12451.6|12414.1|0
1606229860000|2020-11-24 14:57:40|12454.5|12414.5|12441.1|12401.1|12454.5|12414.5|12432.5|12384.5|3
1606229900000|2020-11-24 14:58:20|12425|12405|12425|12405|12425|12405|12425|12405|0
1606230000000|2020-11-24 15:00:00|12427.5|12387.5|12427.5|12387.5|12427.5|12387.5|12427.5|12387.5|0
1606230090000|2020-11-24 15:01:30|12425.6|12405.6|12425.6|12405.6|12425.6|12405.6|12425.6|12405.6|0
1606230100000|2020-11-24 15:01:40|12422|12382|12422|12382|12422|12382|12422|12382|0
1606230110000|2020-11-24 15:01:50|12418.1|12398.1|12423.6|12403.6|12423.6|12403.6|12418.1|12398.1|0
1606230120000|2020-11-24 15:02:00|12424.5|12404.5|12428.4|12388.4|12428.4|12404.5|12424.5|12388.4|0
1606230130000|2020-11-24 15:02:10|12427|12387|12427|12387|12427|12387|12427|12387|0
1606230160000|2020-11-24 15:02:40|12419.1|12399.1|12419.5|12399.5|12419.5|12399.5|12419.1|12399.1|0
1606230180000|2020-11-24 15:03:00|12427|12387|12427|12387|12427|12387|12427|12387|0
1606230410000|2020-11-24 15:06:50|12427.5|12387.5|12419.5|12399.5|12427.5|12399.5|12419.5|12387.5|1
1606230480000|2020-11-24 15:08:00|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|0
1606230950000|2020-11-24 15:15:50|12425.7|12405.7|12422.1|12402.1|12428.9|12407.1|12418.9|12388.9|0
1606230980000|2020-11-24 15:16:20|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|1
1606231070000|2020-11-24 15:17:50|12420.5|12400.5|12422.5|12402.5|12422.5|12402.5|12420.5|12400.5|0
1606231080000|2020-11-24 15:18:00|12424.6|12404.6|12424.6|12404.6|12424.6|12404.6|12424.6|12404.6|1
1606231090000|2020-11-24 15:18:10|12427.1|12407.1|12422.1|12402.1|12428|12407.1|12418|12388|0
1606231200000|2020-11-24 15:20:00|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|0
1606231220000|2020-11-24 15:20:20|12427.1|12407.1|12427.1|12407.1|12427.1|12407.1|12427.1|12407.1|0
1606231310000|2020-11-24 15:21:50|12429.1|12409.1|12429.6|12409.6|12429.6|12409.6|12429.1|12409.1|0
1606231400000|2020-11-24 15:23:20|12432.1|12412.1|12463.6|12423.6|12463.6|12423.6|12432.1|12412.1|4
1606231420000|2020-11-24 15:23:40|12467.7|12427.7|12468.2|12428.2|12468.2|12428.2|12467.7|12427.7|0
1606231430000|2020-11-24 15:23:50|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|0
1606231440000|2020-11-24 15:24:00|12471.1|12451.1|12471.1|12451.1|12471.1|12451.1|12471.1|12451.1|4
1606231480000|2020-11-24 15:24:40|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|2
1606231580000|2020-11-24 15:26:20|||||||||1
1606231770000|2020-11-24 15:29:30|12481.1|12461.1|12483.2|12463.2|12483.2|12463.2|12481.1|12461.1|0
1606231920000|2020-11-24 15:32:00|12484.1|12464.1|12484.1|12464.1|12484.1|12464.1|12484.1|12464.1|0
1606232080000|2020-11-24 15:34:40|12488.2|12468.2|12488.2|12468.2|12488.2|12468.2|12488.2|12468.2|0
1606232130000|2020-11-24 15:35:30|12490.2|12470.2|12491.6|12471.6|12491.6|12471.6|12490.2|12470.2|0
1606232250000|2020-11-24 15:37:30|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|0
1606232930000|2020-11-24 15:48:50|12473.4|12453.4|12470.6|12450.6|12473.4|12453.4|12470.6|12450.6|2
1606232940000|2020-11-24 15:49:00|12469.6|12449.6|12463.5|12443.5|12469.6|12449.6|12463.5|12443.5|1
1606232980000|2020-11-24 15:49:40|12467.6|12447.6|12463.1|12443.1|12468.1|12448.1|12463.1|12443.1|0
1606233000000|2020-11-24 15:50:00|12465.1|12445.1|12467.4|12427.4|12467.4|12445.6|12465.1|12427.4|0
1606233010000|2020-11-24 15:50:10|12471.5|12431.5|12471.5|12431.5|12471.5|12431.5|12471.5|12431.5|0
1606233240000|2020-11-24 15:54:00|12463.5|12443.5|12471.5|12431.5|12471.5|12443.5|12461.5|12427.5|0
1606233450000|2020-11-24 15:57:30|12480.6|12460.6|12475.1|12415.1|12480.6|12460.6|12474|12415.1|3
1606233460000|2020-11-24 15:57:40|12473.1|12413.1|12471|12411|12473.1|12413.1|12471|12411|0
1606233490000|2020-11-24 15:58:10|12471.1|12411.1|12471.1|12411.1|12471.1|12411.1|12471.1|12411.1|0
1606233510000|2020-11-24 15:58:30|12475.6|12455.6|12471.2|12411.2|12475.6|12455.6|12471.2|12411.2|0
1606233520000|2020-11-24 15:58:40|12472|12412|12476.1|12436.1|12476.1|12436.1|12472|12412|0
1606233540000|2020-11-24 15:59:00|12478.1|12438.1|12474|12434|12480|12438.1|12470|12420|0
1606233610000|2020-11-24 16:00:10|12472|12432|12472|12432|12472|12432|12472|12432|0
1606233650000|2020-11-24 16:00:50|12457.9|12437.9|12453.6|12433.6|12457.9|12437.9|12453.6|12433.6|3
1606233660000|2020-11-24 16:01:00|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|0
1606234160000|2020-11-24 16:09:20|12452|12432|12452.2|12432.2|12452.2|12432.2|12449.7|12429.7|2
1606234170000|2020-11-24 16:09:30|12445.6|12425.6|12444.7|12424.7|12445.6|12425.6|12444.7|12424.7|0
1606234180000|2020-11-24 16:09:40|12442.6|12422.6|12441.7|12421.7|12442.6|12422.6|12441.7|12421.7|0
1606234190000|2020-11-24 16:09:50|12434.2|12414.2|12432.2|12412.2|12434.2|12414.2|12432.2|12412.2|2
1606234200000|2020-11-24 16:10:00|12431.7|12411.7|12429.2|12409.2|12431.7|12411.7|12429.2|12409.2|0
1606234210000|2020-11-24 16:10:10|||||||||1
1606234220000|2020-11-24 16:10:20|12427.8|12407.8|12419.7|12399.7|12427.8|12407.8|12419.7|12399.7|4
1606234230000|2020-11-24 16:10:30|12418.7|12398.7|12418.7|12398.7|12418.7|12398.7|12418.7|12398.7|0
1606234250000|2020-11-24 16:10:50|12414.7|12394.7|12410.7|12390.7|12414.7|12394.7|12410.7|12390.7|0
1606234260000|2020-11-24 16:11:00|12435.6|12395.6|12435.6|12395.6|12435.6|12395.6|12435.6|12395.6|1
1606234760000|2020-11-24 16:19:20|12427.6|12407.6|12427.6|12407.6|12427.6|12407.6|12427.6|12407.6|1
1606234770000|2020-11-24 16:19:30|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|0
1606235160000|2020-11-24 16:26:00|12424.7|12404.7|12423.3|12403.3|12424.7|12404.7|12423.3|12403.3|0
1606235320000|2020-11-24 16:28:40|||||||||1
1606235880000|2020-11-24 16:38:00|12421.3|12401.3|12421.3|12401.3|12421.3|12401.3|12421.3|12401.3|1
1606235890000|2020-11-24 16:38:10|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|0
1606235960000|2020-11-24 16:39:20|||||||||1
1606236440000|2020-11-24 16:47:20|||||||||1
1606236700000|2020-11-24 16:51:40|||||||||1
1606236990000|2020-11-24 16:56:30|||||||||1
1606237550000|2020-11-24 17:05:50|||||||||1
1606237670000|2020-11-24 17:07:50|12423.3|12403.3|12423.3|12403.3|12423.3|12403.3|12423.3|12403.3|0
1606237860000|2020-11-24 17:11:00|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|0
1606238110000|2020-11-24 17:15:10|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|1
1606238660000|2020-11-24 17:24:20|||||||||1
1606238920000|2020-11-24 17:28:40|12426.8|12386.8|12425.9|12385.9|12426.8|12386.8|12425.9|12385.9|1
1606239080000|2020-11-24 17:31:20|12417.9|12397.9|12417.9|12397.9|12417.9|12397.9|12417.9|12397.9|0
1606239090000|2020-11-24 17:31:30|12418.4|12398.4|12418.4|12398.4|12418.4|12398.4|12418.4|12398.4|0
1606239140000|2020-11-24 17:32:20|12420.4|12400.4|12420.9|12400.9|12420.9|12400.9|12420.4|12400.4|0
1606239220000|2020-11-24 17:33:40|||||||||1
1606239450000|2020-11-24 17:37:30|12425.9|12405.9|12425.9|12405.9|12425.9|12405.9|12425.9|12405.9|0
1606239460000|2020-11-24 17:37:40|12421.8|12401.8|12420.9|12400.9|12421.8|12401.8|12420.9|12400.9|0
1606239780000|2020-11-24 17:43:00|||||||||1
1606239870000|2020-11-24 17:44:30|||||||||1
1606239910000|2020-11-24 17:45:10|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|0
1606239920000|2020-11-24 17:45:20|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|0
1606239980000|2020-11-24 17:46:20|12425|12405|12425.9|12405.9|12425.9|12405.9|12425|12405|0
1606239990000|2020-11-24 17:46:30|12421.9|12401.9|12423.4|12403.4|12423.4|12403.4|12421.9|12401.9|0
1606240330000|2020-11-24 17:52:10|12421.4|12401.4|12421.4|12401.4|12421.4|12401.4|12421.4|12401.4|1
1606240350000|2020-11-24 17:52:30|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|0
1606240380000|2020-11-24 17:53:00|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|0
1606240890000|2020-11-24 18:01:30|||||||||1
1606241230000|2020-11-24 18:07:10|12423|12403|12466.9|12406.9|12466.9|12406.9|12423|12403|3
1606241300000|2020-11-24 18:08:20|12460.5|12400.5|12444.4|12404.4|12460.5|12404.4|12444.4|12400.5|0
1606241450000|2020-11-24 18:10:50|12446.9|12406.9|12446.9|12406.9|12446.9|12406.9|12446.9|12406.9|1
1606242000000|2020-11-24 18:20:00|||||||||1
1606242060000|2020-11-24 18:21:00|12438.9|12418.9|12438.9|12418.9|12438.9|12418.9|12438.9|12418.9|0
1606242070000|2020-11-24 18:21:10|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|0
1606242240000|2020-11-24 18:24:00|12446|12426|12446.9|12426.9|12446.9|12426.9|12446|12426|0
1606242400000|2020-11-24 18:26:40|12449|12429|12449.4|12429.4|12449.4|12429.4|12449|12429|0
1606242560000|2020-11-24 18:29:20|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|1
1606242670000|2020-11-24 18:31:10|12444|12424|12444.4|12424.4|12444.4|12424.4|12444|12424|0
1606243060000|2020-11-24 18:37:40|12441.5|12421.5|12441.5|12421.5|12441.5|12421.5|12441.5|12421.5|0
1606243120000|2020-11-24 18:38:40|||||||||1
1606243680000|2020-11-24 18:48:00|12439|12419|12439|12419|12439|12419|12439|12419|1
1606243830000|2020-11-24 18:50:30|||||||||2
1606243910000|2020-11-24 18:51:50|||||||||2
1606243980000|2020-11-24 18:53:00|||||||||2
1606244160000|2020-11-24 18:56:00|||||||||2
1606244230000|2020-11-24 18:57:10|||||||||1
1606244340000|2020-11-24 18:59:00|||||||||2
1606244590000|2020-11-24 19:03:10|12441.5|12421.5|12439|12419|12441.5|12421.5|12439|12419|1
1606244620000|2020-11-24 19:03:40|12443.1|12423.1|12444|12424|12444|12424|12443.1|12423.1|0
1606244700000|2020-11-24 19:05:00|12440|12420|12440|12420|12440|12420|12440|12420|2
1606244710000|2020-11-24 19:05:10|12439|12419|12439|12419|12439|12419|12439|12419|0
1606244790000|2020-11-24 19:06:30|||||||||1
1606244880000|2020-11-24 19:08:00|||||||||2
1606245130000|2020-11-24 19:12:10|||||||||2
1606245240000|2020-11-24 19:14:00|||||||||1
1606245270000|2020-11-24 19:14:30|||||||||1
1606245290000|2020-11-24 19:14:50||12399||12399||12399||12399|2
1606245420000|2020-11-24 19:17:00|12441.5|12401.5|12429.5|12409.5|12441.5|12409.5|12429.5|12401.5|2
1606245500000|2020-11-24 19:18:20|12439.6|12419.6|12442|12422|12442|12422|12439.6|12419.6|1
1606245530000|2020-11-24 19:18:50|12443.9|12423.9|12454|12434|12454|12434|12443.9|12423.9|3
1606245540000|2020-11-24 19:19:00|12451.1|12431.1|12451.5|12431.5|12451.5|12431.5|12449|12429|0
1606245580000|2020-11-24 19:19:40|12449.5|12429.5|12451.5|12431.5|12453.6|12433.6|12449.5|12429.5|0
1606245590000|2020-11-24 19:19:50|12449|12429|12449|12429|12449|12429|12449|12429|2
1606266000000|2020-11-25 01:00:00|12469.6|12429.6|12455.1|12435.1|12469.6|12435.1|12455.1|12429.6|0
1606266010000|2020-11-25 01:00:10|12469.1|12429.1|12469.1|12429.1|12469.1|12429.1|12469.1|12429.1|0
1606266430000|2020-11-25 01:07:10|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|0
1606268030000|2020-11-25 01:33:50|12464.2|12444.2|12464.2|12444.2|12464.2|12444.2|12464.2|12444.2|0
1606268040000|2020-11-25 01:34:00|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|0
1606270870000|2020-11-25 02:21:10|12467.8|12447.8|12467.8|12447.8|12467.8|12447.8|12467.8|12447.8|0
1606271400000|2020-11-25 02:30:00|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|0
1606314600000|2020-11-25 14:30:00|12461|12441|12464|12444|12464|12444|12459|12439|6
1606314610000|2020-11-25 14:30:10|12468|12448|12476|12456|12476|12456|12468|12448|4
1606314660000|2020-11-25 14:31:00|||||||||1
1606314680000|2020-11-25 14:31:20|12471|12451|12471|12451|12471|12451|12471|12451|2
1606314700000|2020-11-25 14:31:40|12469|12449|12469|12449|12469|12449|12469|12449|0
1606314720000|2020-11-25 14:32:00|12471|12451|12471|12451|12471|12451|12471|12451|3
1606315170000|2020-11-25 14:39:30|12473.5|12453.5|12478|12458|12478|12458|12473.5|12453.5|0
1606315200000|2020-11-25 14:40:00|12481|12461|12483.5|12463.5|12483.5|12463.5|12481|12461|0
1606315240000|2020-11-25 14:40:40|12485.5|12465.5|12485.5|12465.5|12485.5|12465.5|12485.5|12465.5|0
1606315280000|2020-11-25 14:41:20|12490|12470|12490.5|12470.5|12490.5|12470.5|12490|12470|0
1606315510000|2020-11-25 14:45:10|12489|12469|12481|12461|12489|12469|12481|12461|3
1606315610000|2020-11-25 14:46:50|12483|12463|12483.5|12463.5|12483.5|12463.5|12483|12463|0
1606315620000|2020-11-25 14:47:00|12477.6|12457.6|12481|12461|12481|12461|12477.6|12457.6|0
1606315800000|2020-11-25 14:50:00|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|1
1606315820000|2020-11-25 14:50:20|12466|12446|12466|12446|12466|12446|12466|12446|1
1606315880000|2020-11-25 14:51:20|12468.5|12448.5|12466|12446|12472.6|12448.5|12462.6|12432.6|0
1606316110000|2020-11-25 14:55:10|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|0
1606316130000|2020-11-25 14:55:30|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|0
1606316150000|2020-11-25 14:55:50|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|0
1606316400000|2020-11-25 15:00:00|12470|12450|12470.5|12450.5|12470.5|12450.5|12470|12450|0
1606316430000|2020-11-25 15:00:30|12470.6|12450.6|12470.6|12450.6|12470.6|12450.6|12470.6|12450.6|0
1606316720000|2020-11-25 15:05:20|||||||||1
1606317370000|2020-11-25 15:16:10|12470.1|12450.1|12468.1|12448.1|12470.1|12450.1|12468.1|12448.1|2
1606317380000|2020-11-25 15:16:20|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|0
1606318270000|2020-11-25 15:31:10|12468.1|12448.1|12469.1|12449.1|12471.1|12451.1|12468.1|12448.1|1
1606319140000|2020-11-25 15:45:40|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|1
1606319280000|2020-11-25 15:48:00|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|1
1606319450000|2020-11-25 15:50:50|||||||||1
1606319910000|2020-11-25 15:58:30|||||||||1
1606320010000|2020-11-25 16:00:10|||||||||1
1606320100000|2020-11-25 16:01:40|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|3
1606320120000|2020-11-25 16:02:00|||||||||2
1606321100000|2020-11-25 16:18:20|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|0
1606321150000|2020-11-25 16:19:10|||||||||1
1606322710000|2020-11-25 16:45:10|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|0
1606323630000|2020-11-25 17:00:30|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|3
1606323980000|2020-11-25 17:06:20|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|5
1606324200000|2020-11-25 17:10:00|12446.3|12426.3|12444.3|12424.3|12446.3|12426.3|12444.3|12424.3|0
1606324230000|2020-11-25 17:10:30|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|0
1606324470000|2020-11-25 17:14:30|12448.3|12428.3|12448.8|12428.8|12448.8|12428.8|12448.3|12428.3|0
1606324480000|2020-11-25 17:14:40|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|0
1606324500000|2020-11-25 17:15:00|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|0
1606326640000|2020-11-25 17:50:40|12446.4|12426.4|12446.4|12426.4|12446.4|12426.4|12446.4|12426.4|0
1606328100000|2020-11-25 18:15:00|||||||||1
1606328280000|2020-11-25 18:18:00|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|1
1606328610000|2020-11-25 18:23:30|||||||||1
1606328830000|2020-11-25 18:27:10|12450.4|12430.4|12450.9|12430.9|12450.9|12430.9|12450.4|12430.4|2
1606329060000|2020-11-25 18:31:00|12452.4|12432.4|12458.4|12438.4|12458.4|12438.4|12452.4|12432.4|3
1606329080000|2020-11-25 18:31:20|12459.4|12439.4|12459.4|12439.4|12459.4|12439.4|12459.4|12439.4|2
1606329630000|2020-11-25 18:40:30|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1606330110000|2020-11-25 18:48:30|12463.4|12443.4|12473.4|12453.4|12473.4|12453.4|12463.4|12443.4|4
1606330200000|2020-11-25 18:50:00|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|1
1606330440000|2020-11-25 18:54:00|12478.4|12458.4|12478.4|12458.4|12478.4|12458.4|12478.4|12458.4|1
1606330660000|2020-11-25 18:57:40|||||||||1
1606330710000|2020-11-25 18:58:30|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|0
1606330780000|2020-11-25 18:59:40|12480.4|12460.4|12483.5|12463.5|12483.5|12463.5|12480.4|12460.4|0
1606330880000|2020-11-25 19:01:20|||||||||1
1606330940000|2020-11-25 19:02:20|12486|12466|12486|12466|12486|12466|12486|12466|0
1606330960000|2020-11-25 19:02:40|||||||||1
1606331100000|2020-11-25 19:05:00|||||||||1
1606331330000|2020-11-25 19:08:50|||||||||1
1606331400000|2020-11-25 19:10:00|12488|12468|12491.5|12471.5|12491.5|12471.5|12488|12468|0
1606331550000|2020-11-25 19:12:30|||||||||1
1606331590000|2020-11-25 19:13:10|12492|12472|12492|12472|12492|12472|12492|12472|0
1606331630000|2020-11-25 19:13:50|12490|12470|12488.5|12468.5|12490|12470|12488.5|12468.5|0
1606331640000|2020-11-25 19:14:00|12488|12468|12486|12466|12488|12468|12486|12466|2
1606331750000|2020-11-25 19:15:50|12488|12468|12488.5|12468.5|12488.5|12468.5|12488|12468|1
1606331770000|2020-11-25 19:16:10|||||||||1
1606331820000|2020-11-25 19:17:00|||||||||1
1606331960000|2020-11-25 19:19:20|||||||||2
1606331970000|2020-11-25 19:19:30|12481.5|12461.5|12481.5|12461.5|12481.5|12461.5|12481.5|12461.5|1
1606331980000|2020-11-25 19:19:40|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|0
1606331990000|2020-11-25 19:19:50|12488.5|12468.5|12598|12578|12598|12578|12488.5|12468.5|56
1606487400000|2020-11-27 14:30:00|12499|12479|12520.9|12500.9|12520.9|12500.9|12499|12479|8
1606487410000|2020-11-27 14:30:10|12522.8|12502.8|12523.4|12503.4|12523.4|12503.4|12522.8|12502.8|1
1606487420000|2020-11-27 14:30:20|12519.9|12499.9|12512.2|12492.2|12519.9|12499.9|12512.2|12492.2|6
1606487440000|2020-11-27 14:30:40|12505.5|12485.5|12499.7|12479.7|12505.5|12485.5|12499.7|12479.7|0
1606487460000|2020-11-27 14:31:00|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|0
1606487470000|2020-11-27 14:31:10|||||||||1
1606487490000|2020-11-27 14:31:30|12497.8|12477.8|12499.8|12479.8|12499.8|12479.8|12497.8|12477.8|0
1606487530000|2020-11-27 14:32:10|12504|12484|12507.8|12487.8|12507.8|12487.8|12504|12484|1
1606487560000|2020-11-27 14:32:40|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|3
1606487620000|2020-11-27 14:33:40|12506.5|12486.5|12505.9|12485.9|12506.5|12486.5|12505.9|12485.9|0
1606487640000|2020-11-27 14:34:00|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|0
1606487650000|2020-11-27 14:34:10|12510.3|12490.3|12510.9|12490.9|12510.9|12490.9|12510.3|12490.3|0
1606487700000|2020-11-27 14:35:00|12520.5|12500.5|12523.4|12503.4|12523.4|12503.4|12520.5|12500.5|8
1606487710000|2020-11-27 14:35:10|12520.3|12500.3|12520.3|12500.3|12520.3|12500.3|12520.3|12500.3|1
1606487740000|2020-11-27 14:35:40|12515.3|12495.3|12515.3|12495.3|12515.3|12495.3|12515.3|12495.3|0
1606487760000|2020-11-27 14:36:00|12509.2|12489.2|12503.4|12483.4|12509.2|12489.2|12503.4|12483.4|1
1606487930000|2020-11-27 14:38:50|12500.9|12480.9|12500.4|12480.4|12500.9|12480.9|12500.4|12480.4|0
1606487970000|2020-11-27 14:39:30|12499.8|12479.8|12489|12449|12499.8|12479.8|12489|12449|1
1606488250000|2020-11-27 14:44:10|12488.5|12448.5|12488.5|12448.5|12488.5|12448.5|12488.5|12448.5|0
1606488260000|2020-11-27 14:44:20|12487.3|12447.3|12484.2|12444.2|12487.3|12447.3|12484.2|12444.2|0
1606488270000|2020-11-27 14:44:30|12488.5|12448.5|12491.8|12471.8|12491.8|12471.8|12488.5|12448.5|0
1606488280000|2020-11-27 14:44:40|12493.6|12473.6|12493.6|12473.6|12493.6|12473.6|12493.6|12473.6|0
1606488330000|2020-11-27 14:45:30|12498.6|12478.6|12493.6|12473.6|12498.6|12478.6|12493.6|12473.6|0
1606488590000|2020-11-27 14:49:50|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|0
1606488670000|2020-11-27 14:51:10|||||||||10
1606488680000|2020-11-27 14:51:20|12498.5|12478.5|12496.6|12476.6|12498.5|12478.5|12496.6|12476.6|0
1606488690000|2020-11-27 14:51:30|12498.3|12478.3|12494.5|12474.5|12498.3|12478.3|12494.5|12474.5|1
1606488710000|2020-11-27 14:51:50|||||||||10
1606489200000|2020-11-27 15:00:00|12498.8|12458.8|12498.9|12478.9|12498.9|12478.9|12498.3|12458.8|0
1606489260000|2020-11-27 15:01:00|12497|12477|12497|12477|12497|12477|12497|12477|0
1606489280000|2020-11-27 15:01:20|12499.5|12479.5|12499.5|12479.5|12499.5|12479.5|12499.5|12479.5|0
1606489290000|2020-11-27 15:01:30|12497|12477|12497|12477|12497|12477|12497|12477|0
1606489690000|2020-11-27 15:08:10|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|0
1606489720000|2020-11-27 15:08:40|12501.9|12481.9|12501.9|12481.9|12501.9|12481.9|12501.9|12481.9|0
1606490180000|2020-11-27 15:16:20|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|0
1606490340000|2020-11-27 15:19:00|12492.6|12472.6|12492.6|12472.6|12492.6|12472.6|12492.6|12472.6|0
1606490590000|2020-11-27 15:23:10|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|0
1606491050000|2020-11-27 15:30:50|12499.6|12479.6|12499.6|12479.6|12499.6|12479.6|12499.6|12479.6|1
1606491060000|2020-11-27 15:31:00|||||||||1
1606491070000|2020-11-27 15:31:10|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|0
1606491120000|2020-11-27 15:32:00|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|0
1606491130000|2020-11-27 15:32:10|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|0
1606491230000|2020-11-27 15:33:50|12494|12474|12492.1|12472.1|12494|12474|12492.1|12472.1|0
1606491240000|2020-11-27 15:34:00|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|0
1606491470000|2020-11-27 15:37:50|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|0
1606491480000|2020-11-27 15:38:00|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|0
1606491490000|2020-11-27 15:38:10|12494|12474|12491.5|12471.5|12494|12474|12491.5|12471.5|0
1606491510000|2020-11-27 15:38:30|||||||||1
1606491570000|2020-11-27 15:39:30|12508.9|12488.9|12508.9|12488.9|12508.9|12488.9|12508.9|12488.9|13
1606491630000|2020-11-27 15:40:30|12507.7|12487.7|12507.7|12487.7|12507.7|12487.7|12507.7|12487.7|0
1606491760000|2020-11-27 15:42:40|12505.8|12485.8|12505.8|12485.8|12505.8|12485.8|12505.8|12485.8|0
1606491830000|2020-11-27 15:43:50|12508.3|12488.3|12508.3|12488.3|12508.3|12488.3|12508.3|12488.3|0
1606491840000|2020-11-27 15:44:00|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|0
1606492020000|2020-11-27 15:47:00|12502.7|12482.7|12502.7|12482.7|12502.7|12482.7|12502.7|12482.7|1
1606492230000|2020-11-27 15:50:30|12498.9|12478.9|12498.3|12478.3|12498.9|12478.9|12498.3|12478.3|0
1606492540000|2020-11-27 15:55:40|||||||||1
1606492660000|2020-11-27 15:57:40|||||||||1
1606492760000|2020-11-27 15:59:20|||||||||1
1606492830000|2020-11-27 16:00:30|||||||||1
1606492900000|2020-11-27 16:01:40|12499.5|12479.5|12503.3|12483.3|12503.3|12483.3|12499.5|12479.5|2
1606492910000|2020-11-27 16:01:50|12517.1|12477.1|12517.1|12477.1|12517.1|12477.1|12517.1|12477.1|0
1606492920000|2020-11-27 16:02:00|12515.2|12475.2|12515.2|12475.2|12515.2|12475.2|12515.2|12475.2|0
1606492930000|2020-11-27 16:02:10|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|0
1606493050000|2020-11-27 16:04:10|12515.2|12475.2|12515.2|12475.2|12515.2|12475.2|12515.2|12475.2|1
1606493080000|2020-11-27 16:04:40|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|0
1606493110000|2020-11-27 16:05:10|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|0
1606493190000|2020-11-27 16:06:30|12498.3|12478.3|12498.3|12478.3|12498.3|12478.3|12498.3|12478.3|0
1606493260000|2020-11-27 16:07:40|12500.2|12480.2|12500.8|12480.8|12500.8|12480.8|12500.2|12480.2|0
1606493280000|2020-11-27 16:08:00|||||||||1
1606493400000|2020-11-27 16:10:00|||||||||2
1606493540000|2020-11-27 16:12:20|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|4
1606493570000|2020-11-27 16:12:50|||||||||1
1606493720000|2020-11-27 16:15:20|12493.9|12473.9|12493.3|12473.3|12493.9|12473.9|12493.3|12473.3|0
1606493760000|2020-11-27 16:16:00|12490.8|12470.8|12490.8|12470.8|12490.8|12470.8|12490.8|12470.8|0
1606493950000|2020-11-27 16:19:10|12493.3|12473.3|12493.3|12473.3|12493.3|12473.3|12493.3|12473.3|0
1606493970000|2020-11-27 16:19:30|||||||||1
1606494000000|2020-11-27 16:20:00|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|0
1606494080000|2020-11-27 16:21:20|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|1
1606494550000|2020-11-27 16:29:10|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|0
1606494600000|2020-11-27 16:30:00|12505.4|12485.4|12505.4|12485.4|12505.4|12485.4|12505.4|12485.4|4
1606494610000|2020-11-27 16:30:10|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|0
1606494840000|2020-11-27 16:34:00|12514|12494|12514|12494|12514|12494|12514|12494|0
1606494900000|2020-11-27 16:35:00|12515.9|12495.9|12522.8|12502.8|12522.8|12502.8|12515.9|12495.9|0
1606494910000|2020-11-27 16:35:10|12524.7|12504.7|12528.4|12508.4|12528.4|12508.4|12524.7|12504.7|0
1606495110000|2020-11-27 16:38:30|12530.3|12510.3|12530.3|12510.3|12530.3|12510.3|12530.3|12510.3|1
1606495170000|2020-11-27 16:39:30|||||||||1
1606495310000|2020-11-27 16:41:50|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1606495620000|2020-11-27 16:47:00|12529.7|12509.7|12529.7|12509.7|12529.7|12509.7|12529.7|12509.7|1
1606495650000|2020-11-27 16:47:30|12527.8|12507.8|12529.7|12509.7|12529.7|12509.7|12527.8|12507.8|0
1606495660000|2020-11-27 16:47:40|12561.5|12521.5|12564.1|12544.1|12564.1|12544.1|12557.2|12521.5|13
1606495670000|2020-11-27 16:47:50|12567.2|12547.2|12582.2|12562.2|12582.2|12562.2|12567.2|12547.2|1
1606495680000|2020-11-27 16:48:00|12584.1|12564.1|12584.7|12564.7|12584.7|12564.7|12584.1|12564.1|0
1606495710000|2020-11-27 16:48:30|12585.3|12565.3|12575.3|12555.3|12585.3|12565.3|12575.3|12555.3|5
1606495720000|2020-11-27 16:48:40|12577.8|12557.8|12582.2|12562.2|12582.2|12562.2|12577.5|12557.5|2
1606495990000|2020-11-27 16:53:10|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|1
1606496050000|2020-11-27 16:54:10|12575.3|12535.3|12590.3|12550.3|12590.3|12550.3|12575.3|12535.3|1
1606496060000|2020-11-27 16:54:20|12575.3|12535.3|12575.3|12535.3|12575.3|12535.3|12575.3|12535.3|0
1606496140000|2020-11-27 16:55:40|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|1
1606496180000|2020-11-27 16:56:20|12557.2|12537.2|12557.2|12537.2|12557.2|12537.2|12557.2|12537.2|0
1606496190000|2020-11-27 16:56:30|12555.3|12535.3|12555.3|12535.3|12555.3|12535.3|12555.3|12535.3|0
1606496230000|2020-11-27 16:57:10|12557.8|12537.8|12560.3|12540.3|12560.3|12540.3|12557.8|12537.8|0
1606496260000|2020-11-27 16:57:40|||||||||1
1606496440000|2020-11-27 17:00:40|12556.8|12536.8|12555.3|12535.3|12563.4|12536.8|12553.4|12503.4|2
1606496500000|2020-11-27 17:01:40|12552.8|12532.8|12552.8|12532.8|12552.8|12532.8|12552.8|12532.8|1
1606496590000|2020-11-27 17:03:10|12544.7|12524.7|12544.7|12524.7|12544.7|12524.7|12544.7|12524.7|0
1606496600000|2020-11-27 17:03:20|12545.3|12525.3|12545.3|12525.3|12545.3|12525.3|12545.3|12525.3|0
1606496650000|2020-11-27 17:04:10|12546.5|12526.5|12546.5|12526.5|12546.5|12526.5|12546.5|12526.5|1
1606496780000|2020-11-27 17:06:20|12548.4|12528.4|12550.3|12530.3|12550.3|12530.3|12548.4|12528.4|0
1606496860000|2020-11-27 17:07:40|12548.4|12528.4|12550.3|12530.3|12550.3|12530.3|12547.8|12527.8|0
1606496870000|2020-11-27 17:07:50|12551.7|12531.7|12545.3|12525.3|12552.3|12532.3|12545.3|12525.3|0
1606496880000|2020-11-27 17:08:00|12547.3|12527.3|12547.8|12527.8|12547.8|12527.8|12547.3|12527.3|0
1606496910000|2020-11-27 17:08:30|12547.9|12527.9|12547.9|12527.9|12547.9|12527.9|12547.9|12527.9|0
1606496950000|2020-11-27 17:09:10|12553.4|12533.4|12553.4|12533.4|12553.4|12533.4|12553.4|12533.4|1
1606496960000|2020-11-27 17:09:20|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|0
1606496970000|2020-11-27 17:09:30|12572.3|12532.3|12572.3|12532.3|12572.3|12532.3|12572.3|12532.3|0
1606496980000|2020-11-27 17:09:40|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|0
1606496990000|2020-11-27 17:09:50|12553.4||12553.4||12553.4||12553.4||0
1606497070000|2020-11-27 17:11:10|12557.1|12537.1|12547.1|12527.1|12557.1|12537.1|12547.1|12527.1|0
1606497130000|2020-11-27 17:12:10|12549|12529|12552.9|12532.9|12552.9|12532.9|12549|12529|0
1606497170000|2020-11-27 17:12:50|||||||||1
1606497460000|2020-11-27 17:17:40|||||||||2
1606497610000|2020-11-27 17:20:10|12569.8|12529.8|12569.8|12529.8|12569.8|12529.8|12569.8|12529.8|7
1606497620000|2020-11-27 17:20:20|12571.7|12531.7|12567.3|12547.3|12571.7|12547.3|12567.3|12531.7|0
1606497650000|2020-11-27 17:20:50|12562.9|12542.9|12562.9|12542.9|12562.9|12542.9|12562.9|12542.9|0
1606497680000|2020-11-27 17:21:20|||||||||1
1606497720000|2020-11-27 17:22:00|12559.9|12539.9|12556|12536|12561|12539.9|12556|12518.5|1
1606497740000|2020-11-27 17:22:20|12557.9|12537.9|12561|12541|12561|12541|12557.9|12537.9|0
1606497760000|2020-11-27 17:22:40|12559.8|12539.8|12559.8|12539.8|12559.8|12539.8|12559.8|12539.8|3
1606497770000|2020-11-27 17:22:50|||||||||1
1606498000000|2020-11-27 17:26:40|12560.4|12540.4|12560.4|12540.4|12560.4|12540.4|12560.4|12540.4|0
1606498170000|2020-11-27 17:29:30|12549.1|12529.1|12549.1|12529.1|12549.1|12529.1|12549.1|12529.1|7
1606498180000|2020-11-27 17:29:40|||||||||1
1606498190000|2020-11-27 17:29:50|||||||||4
1606498200000|2020-11-27 17:30:00|||||||||1
1606498210000|2020-11-27 17:30:10|||||||||2
1606498220000|2020-11-27 17:30:20|12559.8|12539.8|12561|12541|12561|12541|12559.8|12539.8|2
1606498230000|2020-11-27 17:30:30|12565.4|12545.4|12565.4|12545.4|12565.4|12545.4|12565.4|12545.4|2
1606498240000|2020-11-27 17:30:40|12577.9|12537.9|12577.9|12537.9|12577.9|12537.9|12577.9|12537.9|1
1606498250000|2020-11-27 17:30:50|12573.6|12553.6|12595.5|12575.5|12595.5|12575.5|12573.6|12553.6|2
1606498260000|2020-11-27 17:31:00|12599.3|12579.3|12597.4|12577.4|12599.3|12579.3|12597.1|12577.1|3
1606498270000|2020-11-27 17:31:10|12600.4|12580.4|12607.3|12587.3|12607.3|12587.3|12600.4|12580.4|4
1606498280000|2020-11-27 17:31:20|12609.2|12589.2|12609.8|12589.8|12609.8|12589.8|12609.2|12589.2|0
1606498330000|2020-11-27 17:32:10|||||||||1
1606498340000|2020-11-27 17:32:20|||||||||1
1606498560000|2020-11-27 17:36:00|12607.9|12587.9|12607.9|12587.9|12607.9|12587.9|12607.9|12587.9|1
1606498630000|2020-11-27 17:37:10|12609.8|12589.8|12610.4|12590.4|12611.7|12591.7|12607.3|12587.3|3
1606498640000|2020-11-27 17:37:20|12606.6|12586.6|12607.9|12587.9|12607.9|12587.9|12606|12586|3
1606498650000|2020-11-27 17:37:30|12608.5|12588.5|12623.5|12583.5|12623.5|12588.5|12608.5|12583.5|6
1606498660000|2020-11-27 17:37:40|12615.4|12595.4|12627.9|12607.9|12627.9|12607.9|12615.4|12595.4|6
1606498670000|2020-11-27 17:37:50|12623.2|12603.2|12615.4|12595.4|12623.2|12603.2|12611.7|12576|5
1606498680000|2020-11-27 17:38:00|12614.8|12594.8|12621.8|12601.8|12621.8|12601.8|12613|12593|5
1606498690000|2020-11-27 17:38:10|12619.9|12599.9|12634.9|12614.9|12634.9|12614.9|12619.9|12599.9|1
1606498700000|2020-11-27 17:38:20|12635.5|12615.5|12635.5|12615.5|12635.5|12615.5|12635.5|12615.5|8
1606498820000|2020-11-27 17:40:20|12641.1|12621.1|12691.3|12671.3|12691.3|12671.3|12641.1|12621.1|16
1606498830000|2020-11-27 17:40:30|12693|12673|12699.2|12679.2|12699.2|12679.2|12693|12673|6
1606498840000|2020-11-27 17:40:40|12701.1|12681.1|12695.5|12675.5|12703.6|12683.6|12693.6|12673.6|5
1606498850000|2020-11-27 17:40:50|12706.1|12686.1|12709.3|12689.3|12711.8|12691.8|12706.1|12686.1|3
1606498860000|2020-11-27 17:41:00|||||||||1
1606498870000|2020-11-27 17:41:10|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|0
1606498880000|2020-11-27 17:41:20|12711.8|12691.8|12711.8|12691.8|12711.8|12691.8|12708|12688|4
1606498890000|2020-11-27 17:41:30|12706.8|12686.8|12706.8|12686.8|12706.8|12686.8|12706.8|12686.8|1
1606498920000|2020-11-27 17:42:00|12709.3|12689.3|12709.3|12689.3|12709.3|12689.3|12709.3|12689.3|0
1606498960000|2020-11-27 17:42:40|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|0
1606498980000|2020-11-27 17:43:00|12711.1|12691.1|12718|12678|12718|12691.1|12711.1|12678|2
1606499100000|2020-11-27 17:45:00|12709.9|12689.9|12709.9|12689.9|12709.9|12689.9|12709.9|12689.9|0
1606499110000|2020-11-27 17:45:10|12712.4|12692.4|12714.9|12694.9|12714.9|12694.9|12712.4|12692.4|0
1606499120000|2020-11-27 17:45:20|12713.2|12693.2|12717.4|12677.4|12717.4|12693.2|12713.2|12677.4|1
1606499160000|2020-11-27 17:46:00|12717.5|12677.5|12717.5|12677.5|12717.5|12677.5|12717.5|12677.5|1
1606499240000|2020-11-27 17:47:20|12705.5|12685.5|12705.5|12685.5|12705.5|12685.5|12705.5|12685.5|10
1606499250000|2020-11-27 17:47:30|12702.5|12682.5|12700.5|12680.5|12702.5|12682.5|12700.5|12680.5|0
1606499270000|2020-11-27 17:47:50|12702.5|12682.5|12700.5|12680.5|12702.5|12682.5|12700.5|12680.5|1
1606499280000|2020-11-27 17:48:00|12702.5|12682.5|12702.5|12682.5|12702.5|12682.5|12702.5|12682.5|0
1606499290000|2020-11-27 17:48:10|12706.3|12686.3|12710.5|12690.5|12710.5|12690.5|12706.3|12686.3|1
1606499300000|2020-11-27 17:48:20|12710|12690|12708|12688|12710|12690|12708|12688|0
1606499340000|2020-11-27 17:49:00|12706.3|12686.3|12704.4|12684.4|12706.3|12686.3|12704.4|12684.4|0
1606499410000|2020-11-27 17:50:10|12710|12690|12710|12690|12710|12690|12710|12690|1
1606499440000|2020-11-27 17:50:40|12708.1|12688.1|12701.1|12681.1|12708.1|12688.1|12701.1|12681.1|1
1606499450000|2020-11-27 17:50:50|||||||||1
1606499530000|2020-11-27 17:52:10|12701.2|12681.2|12701.2|12681.2|12701.2|12681.2|12701.2|12681.2|0
1606499570000|2020-11-27 17:52:50|||||||||1
1606499600000|2020-11-27 17:53:20|||||||||1
1606499700000|2020-11-27 17:55:00|||||||||2
1606499710000|2020-11-27 17:55:10|12703.1|12683.1|12703.1|12683.1|12703.1|12683.1|12703.1|12683.1|1
1606499820000|2020-11-27 17:57:00|12718.1|12698.1|12718.1|12698.1|12718.1|12698.1|12718.1|12698.1|2
1606499830000|2020-11-27 17:57:10|12718.7|12698.7|12720.6|12700.6|12720.6|12700.6|12718.7|12698.7|5
1606499860000|2020-11-27 17:57:40|||||||||1
1606499940000|2020-11-27 17:59:00|||||||||1
1606499950000|2020-11-27 17:59:10|12715.6|12695.6|12715.6|12695.6|12715.6|12695.6|12715.6|12695.6|3
1606499960000|2020-11-27 17:59:20|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|1
1606499980000|2020-11-27 17:59:40|||||||||1
1606499990000|2020-11-27 17:59:50|12715.6|12695.6|12715.6|12695.6|12717.5|12697.5|12715.6|12695.6|1
1606500100000|2020-11-27 18:01:40|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|1
1606500110000|2020-11-27 18:01:50|||||||||1
1606500130000|2020-11-27 18:02:10|12718.1|12698.1|12718.1|12698.1|12718.1|12698.1|12718.1|12698.1|0
1606500230000|2020-11-27 18:03:50|||||||||2
1606500290000|2020-11-27 18:04:50|12718.7|12698.7|12738.1|12718.1|12738.1|12718.1|12718.7|12698.7|11
1606500310000|2020-11-27 18:05:10|12632|12572|12632|12572|12632|12572|12632|12572|0
1606501600000|2020-11-27 18:26:40|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|0
1606698000000|2020-11-30 01:00:00|12646.5|12586.5|12644|12584|12731.5|12711.5|12644|12584|8
1606698010000|2020-11-30 01:00:10|12653|12593|12651.5|12591.5|12656.5|12596.5|12651.5|12591.5|2
1606698020000|2020-11-30 01:00:20|12658.7|12598.7|12676.5|12616.5|12721.5|12661.5|12658.7|12598.7|0
1606698040000|2020-11-30 01:00:40|12656.5|12596.5|12711.5|12651.5|12711.5|12651.5|12656.5|12596.5|0
1606698050000|2020-11-30 01:00:50|12661.5|12601.5|12661.5|12601.5|12661.5|12601.5|12661.5|12601.5|0
1606698220000|2020-11-30 01:03:40|12665.1|12605.1|12671.5|12611.5|12671.5|12611.5|12665.1|12605.1|0
1606698230000|2020-11-30 01:03:50|12684|12624|12694|12634|12694|12634|12684|12624|0
1606698240000|2020-11-30 01:04:00|12674.1|12614.1|12709|12649|12709|12649|12666.5|12606.5|0
1606698250000|2020-11-30 01:04:10|12714|12654|12701.5|12641.5|12714|12654|12681.5|12621.5|0
1606698260000|2020-11-30 01:04:20|12704|12644|12694.7|12634.7|12716.5|12656.5|12677.9|12617.9|0
1606698270000|2020-11-30 01:04:30|12686.5|12626.5|12704|12644|12714|12654|12679|12619|0
1606698280000|2020-11-30 01:04:40|12714.9|12654.9|12681.5|12621.5|12719|12659|12675.4|12615.4|0
1606698290000|2020-11-30 01:04:50|12685.1|12625.1|12699|12639|12714|12654|12677.9|12617.9|0
1606698300000|2020-11-30 01:05:00|12704|12644|12701.5|12641.5|12708.3|12648.3|12677.9|12617.9|0
1606698310000|2020-11-30 01:05:10|12703.3|12643.3|12711.5|12651.5|12711.5|12651.5|12703.3|12643.3|0
1606698350000|2020-11-30 01:05:50|12715.1|12655.1|12716.5|12656.5|12716.5|12656.5|12715.1|12655.1|0
1606698360000|2020-11-30 01:06:00|12721.5|12661.5|12728.7|12668.7|12728.7|12668.7|12721.5|12661.5|0
1606698370000|2020-11-30 01:06:10|12731.5|12671.5|12731.5|12671.5|12731.5|12671.5|12731.5|12671.5|0
1606698740000|2020-11-30 01:12:20|12733.6|12673.6|12740.8|12680.8|12740.8|12680.8|12733.6|12673.6|5
1606698750000|2020-11-30 01:12:30|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|0
1606698760000|2020-11-30 01:12:40|12744|12684|12729|12689|12744|12690.4|12729|12680.8|0
1606698780000|2020-11-30 01:13:00|12725.1|12685.1|12696.5|12636.5|12725.1|12685.1|12651.1|12591.1|1
1606698790000|2020-11-30 01:13:10|12691.5|12631.5|12711.5|12651.5|12711.5|12651.5|12691.5|12631.5|0
1606698840000|2020-11-30 01:14:00|12712.2|12652.2|12724|12664|12724|12664|12701.5|12641.5|1
1606699420000|2020-11-30 01:23:40|12726.5|12666.5|12734|12674|12734|12674|12726.5|12666.5|0
1606699540000|2020-11-30 01:25:40|12736.5|12676.5|12736.5|12676.5|12736.5|12676.5|12736.5|12676.5|0
1606699550000|2020-11-30 01:25:50|12734|12674|12737|12677|12738.3|12681.5|12721.5|12674|0
1606699560000|2020-11-30 01:26:00|12739|12679|12739|12679|12739|12679|12739|12679|0
1606699820000|2020-11-30 01:30:20|12740.8|12680.8|12741.5|12681.5|12741.5|12681.5|12740.8|12680.8|0
1606700230000|2020-11-30 01:37:10|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|0
1606700420000|2020-11-30 01:40:20|12727.9|12687.9|12742.7|12682.7|12742.7|12689.1|12726.6|12682.7|0
1606700430000|2020-11-30 01:40:30|12729.1|12689.1|12729.1|12689.1|12729.1|12689.1|12729.1|12689.1|0
1606700750000|2020-11-30 01:45:50|12729.8|12689.8|12734.1|12694.1|12734.1|12694.1|12729.8|12689.8|1
1606700800000|2020-11-30 01:46:40|12736.6|12696.6|12736.6|12696.6|12736.6|12696.6|12736.6|12696.6|0
1606700900000|2020-11-30 01:48:20|12734.8|12694.8|12734.1|12694.1|12734.8|12694.8|12734.1|12694.1|0
1606701960000|2020-11-30 02:06:00|12722.3|12702.3|12694.1|12634.1|12722.3|12702.3|12692.7|12632.7|2
1606701970000|2020-11-30 02:06:10|12697.7|12637.7|12704.1|12644.1|12704.1|12644.1|12697.7|12637.7|0
1606701980000|2020-11-30 02:06:20|12708|12648|12716.6|12676.6|12724.1|12676.6|12708|12648|0
1606703040000|2020-11-30 02:24:00|12713.4|12673.4|12711.6|12671.6|12713.4|12673.4|12711.6|12671.6|0
1606703050000|2020-11-30 02:24:10|12699.1|12679.1|12696.6|12676.6|12699.1|12679.1|12694.1|12674.1|0
1606703580000|2020-11-30 02:33:00|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|0
1606746600000|2020-11-30 14:30:00|12695.4|12655.4|12690.1|12670.1|12696.1|12670.1|12681.1|12651.1|10
1606746610000|2020-11-30 14:30:10|12695.4|12675.4|12693.6|12673.6|12696.1|12676.1|12693.6|12673.6|2
1606746660000|2020-11-30 14:31:00|12678.6|12658.6|12677.9|12657.9|12678.6|12658.6|12677.9|12657.9|4
1606746670000|2020-11-30 14:31:10|12676.1|12656.1|12676.1|12656.1|12676.1|12656.1|12676.1|12656.1|0
1606746730000|2020-11-30 14:32:10|12677.9|12657.9|12678.6|12658.6|12678.6|12658.6|12677.9|12657.9|0
1606746740000|2020-11-30 14:32:20|12681.1|12661.1|12681.1|12661.1|12681.1|12661.1|12681.1|12661.1|0
1606746750000|2020-11-30 14:32:30|12682.9|12662.9|12700.4|12680.4|12700.4|12680.4|12682.9|12662.9|7
1606746760000|2020-11-30 14:32:40|12702.2|12682.2|12682.2|12662.2|12702.9|12682.9|12680.8|12660.8|3
1606746770000|2020-11-30 14:32:50|12684|12664|12684.7|12664.7|12684.7|12664.7|12684|12664|0
1606746780000|2020-11-30 14:33:00|12689.4|12649.4|12687.2|12647.2|12689.4|12667.2|12679.4|12647.2|0
1606746790000|2020-11-30 14:33:10|12678.7|12658.7|12677.9|12657.9|12682.9|12662.9|12677.6|12657.6|0
1606746800000|2020-11-30 14:33:20|12679.7|12659.7|12677.9|12657.9|12680.4|12660.4|12677.9|12657.9|0
1606747060000|2020-11-30 14:37:40|12679.7|12659.7|12680.4|12660.4|12680.4|12660.4|12679.7|12659.7|0
1606747070000|2020-11-30 14:37:50|12678.7|12658.7|12667.9|12647.9|12684.4|12658.7|12667.9|12644.4|0
1606747080000|2020-11-30 14:38:00|12666.2|12646.2|12663.7|12643.7|12666.2|12646.2|12663.7|12643.7|0
1606747130000|2020-11-30 14:38:50|12661.2|12641.2|12658.7|12638.7|12661.2|12641.2|12658.7|12638.7|1
1606747210000|2020-11-30 14:40:10|12661.2|12641.2|12661.2|12641.2|12661.2|12641.2|12661.2|12641.2|1
1606747220000|2020-11-30 14:40:20|12671.2|12651.2|12671.2|12651.2|12671.2|12651.2|12671.2|12651.2|4
1606747540000|2020-11-30 14:45:40|||||||||1
1606747590000|2020-11-30 14:46:30|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|0
1606747760000|2020-11-30 14:49:20|12666.2|12646.2|12666.2|12646.2|12666.2|12646.2|12666.2|12646.2|2
1606747770000|2020-11-30 14:49:30|||||||||1
1606747830000|2020-11-30 14:50:30|12670.8|12630.8|12670.8|12630.8|12670.8|12630.8|12670.8|12630.8|2
1606747840000|2020-11-30 14:50:40|12668.7|12628.7|12668.7|12628.7|12668.7|12628.7|12668.7|12628.7|0
1606747940000|2020-11-30 14:52:20|12656.9|12636.9|12658.7|12638.7|12658.7|12638.7|12656.2|12636.2|0
1606747950000|2020-11-30 14:52:30|12661.2|12641.2|12659.4|12639.4|12661.2|12641.2|12659.4|12639.4|0
1606748070000|2020-11-30 14:54:30|12656.9|12636.9|12653|12633|12656.9|12636.9|12653|12633|0
1606748350000|2020-11-30 14:59:10|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|2
1606748360000|2020-11-30 14:59:20|12679.1|12639.1|12675.5|12655.5|12680.5|12655.5|12672.3|12637.3|2
1606748370000|2020-11-30 14:59:30|12677.3|12657.3|12678|12658|12678|12658|12677.3|12657.3|0
1606748380000|2020-11-30 14:59:40|12679.8|12659.8|12680.5|12660.5|12680.5|12660.5|12679.8|12659.8|0
1606748490000|2020-11-30 15:01:30|12675.1|12655.1|12675.5|12655.5|12675.5|12655.5|12673|12653|2
1606748500000|2020-11-30 15:01:40|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|0
1606748520000|2020-11-30 15:02:00|12678|12658|12678|12658|12678|12658|12678|12658|0
1606748530000|2020-11-30 15:02:10|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|0
1606748780000|2020-11-30 15:06:20|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|0
1606749000000|2020-11-30 15:10:00|12674.1|12654.1|12671.9|12651.9|12674.1|12654.1|12671.9|12651.9|2
1606749100000|2020-11-30 15:11:40|12669.8|12649.8|12669.8|12649.8|12669.8|12649.8|12669.8|12649.8|0
1606749130000|2020-11-30 15:12:10|12668|12648|12668|12648|12668|12648|12668|12648|0
1606749280000|2020-11-30 15:14:40|12666.2|12646.2|12666.2|12646.2|12666.2|12646.2|12666.2|12646.2|0
1606749300000|2020-11-30 15:15:00|12655.9|12635.9|12659.8|12639.8|12659.8|12639.8|12655.9|12635.9|6
1606749390000|2020-11-30 15:16:30|12659.1|12639.1|12637.3|12617.3|12659.1|12639.1|12637.3|12617.3|5
1606749400000|2020-11-30 15:16:40|12635.5|12615.5|12631.9|12611.9|12635.5|12615.5|12626.9|12606.9|3
1606749440000|2020-11-30 15:17:20|12633.4|12613.4|12633.4|12613.4|12633.4|12613.4|12633.4|12613.4|1
1606749490000|2020-11-30 15:18:10|12631.6|12611.6|12618|12598|12631.6|12611.6|12618|12598|2
1606749530000|2020-11-30 15:18:50|||||||||1
1606749550000|2020-11-30 15:19:10|||||||||1
1606749570000|2020-11-30 15:19:30|12626.6|12606.6|12626.6|12606.6|12626.6|12606.6|12626.6|12606.6|2
1606749580000|2020-11-30 15:19:40|12628|12608|12646.9|12606.9|12646.9|12609.1|12628|12602.7|2
1606749700000|2020-11-30 15:21:40|12647|12607|12647|12607|12647|12607|12647|12607|0
1606749770000|2020-11-30 15:22:50|12622.6|12602.6|12648|12608|12648|12608|12622.6|12602.6|5
1606749890000|2020-11-30 15:24:50|12623.7|12603.7|12617|12597|12623.7|12603.7|12617|12597|0
1606749940000|2020-11-30 15:25:40|12618.7|12598.7|12618.7|12598.7|12618.7|12598.7|12618.7|12598.7|3
1606749950000|2020-11-30 15:25:50|||||||||1
1606749970000|2020-11-30 15:26:10|12644.8|12604.8|12633|12613|12644.8|12620.5|12631.2|12604.8|2
1606750050000|2020-11-30 15:27:30|12638.7|12618.7|12638.7|12618.7|12638.7|12618.7|12638.7|12618.7|1
1606750060000|2020-11-30 15:27:40|12629.5|12598.7|12629.5|12609.5|12629.5|12609.5|12629.5|12598.7|1
1606750160000|2020-11-30 15:29:20|12636.6|12616.6|12636.6|12616.6|12636.6|12616.6|12636.6|12616.6|1
1606750170000|2020-11-30 15:29:30|12638.8|12618.8|12638.8|12618.8|12638.8|12618.8|12638.8|12618.8|0
1606750390000|2020-11-30 15:33:10|||||||||1
1606750510000|2020-11-30 15:35:10|12626.3|12606.3|12626.3|12606.3|12626.3|12606.3|12626.3|12606.3|3
1606750570000|2020-11-30 15:36:10|12627|12607|12627|12607|12627|12607|12627|12607|0
1606750650000|2020-11-30 15:37:30|12625.2|12605.2|12622|12602|12625.2|12605.2|12622|12602|1
1606750660000|2020-11-30 15:37:40|12619.5|12599.5|12619.5|12599.5|12619.5|12599.5|12619.5|12599.5|3
1606750680000|2020-11-30 15:38:00|12648.8|12608.8|12632|12612|12648.8|12612|12632|12608.8|6
1606750840000|2020-11-30 15:40:40|12637.7|12617.7|12637.7|12617.7|12637.7|12617.7|12637.7|12617.7|0
1606751080000|2020-11-30 15:44:40|12637|12617|12637|12617|12637|12617|12637|12617|0
1606751100000|2020-11-30 15:45:00|12631.6|12611.6|12624.5|12604.5|12631.6|12611.6|12624.5|12604.5|2
1606751110000|2020-11-30 15:45:10|12626.3|12606.3|12627.7|12607.7|12627.7|12607.7|12626.3|12606.3|0
1606751120000|2020-11-30 15:45:20|12637|12617|12637|12617|12637|12617|12637|12617|1
1606751130000|2020-11-30 15:45:30|12639.5|12619.5|12639.5|12619.5|12639.5|12619.5|12639.5|12619.5|0
1606751180000|2020-11-30 15:46:20|12628.8|12608.8|12630.2|12610.2|12630.2|12610.2|12628.8|12608.8|2
1606751310000|2020-11-30 15:48:30|12624.8|12604.8|12630.2|12610.2|12630.2|12610.2|12624.8|12604.8|1
1606751320000|2020-11-30 15:48:40|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|0
1606751340000|2020-11-30 15:49:00|12631.3|12611.3|12631.3|12611.3|12631.3|12611.3|12631.3|12611.3|1
1606751640000|2020-11-30 15:54:00|12633.1|12613.1|12633.1|12613.1|12633.1|12613.1|12633.1|12613.1|1
1606751770000|2020-11-30 15:56:10|12645.6|12625.6|12646.3|12626.3|12646.3|12626.3|12645.6|12625.6|0
1606752050000|2020-11-30 16:00:50|12643.8|12623.8|12643.8|12623.8|12643.8|12623.8|12643.8|12623.8|7
1606752080000|2020-11-30 16:01:20|12645.6|12605.6|12646.3|12626.3|12646.3|12626.3|12645.6|12605.6|4
1606752090000|2020-11-30 16:01:30|12648.1|12606.3|12648.1|12608.1|12648.1|12608.1|12648.1|12606.3|2
1606752100000|2020-11-30 16:01:40|12647.7|12607.7|12635.2|12615.2|12647.7|12615.2|12635.2|12607.7|0
1606752180000|2020-11-30 16:03:00|12632|12612|12632|12612|12632|12612|12632|12612|0
1606752220000|2020-11-30 16:03:40|12627|12607|12627|12607|12627|12607|12627|12607|0
1606752290000|2020-11-30 16:04:50|||||||||1
1606752370000|2020-11-30 16:06:10|12622|12602|12622|12602|12622|12602|12622|12602|0
1606752450000|2020-11-30 16:07:30|12624.5|12604.5|12624.5|12604.5|12624.5|12604.5|12624.5|12604.5|0
1606752700000|2020-11-30 16:11:40|12627|12607|12653.8|12613.8|12653.8|12613.8|12627|12607|3
1606752730000|2020-11-30 16:12:10|12640.3|12620.3|12642|12622|12642|12622|12640.3|12620.3|0
1606752820000|2020-11-30 16:13:40|12643.8|12623.8|12644.5|12624.5|12644.5|12624.5|12643.8|12623.8|0
1606752900000|2020-11-30 16:15:00|12647|12607|12647|12607|12647|12607|12647|12607|2
1606752940000|2020-11-30 16:15:40|12638.8|12618.8|12644.6|12604.6|12644.6|12619.6|12638.8|12604.6|0
1606752960000|2020-11-30 16:16:00|12647.1|12607.1|12647.1|12607.1|12647.1|12607.1|12647.1|12607.1|0
1606752990000|2020-11-30 16:16:30|12645.3|12605.3|12644.6|12604.6|12645.3|12605.3|12644.6|12604.6|1
1606753000000|2020-11-30 16:16:40|12631|12611|12629.6|12609.6|12631|12611|12629.6|12609.6|0
1606753010000|2020-11-30 16:16:50|12631.3|12611.3|12632.1|12612.1|12632.1|12612.1|12631.3|12611.3|0
1606753020000|2020-11-30 16:17:00|12634.6|12614.6|12622.1|12602.1|12634.6|12614.6|12622.1|12602.1|2
1606753030000|2020-11-30 16:17:10|12621.3|12601.3|12617.1|12597.1|12621.3|12601.3|12617.1|12597.1|1
1606753060000|2020-11-30 16:17:40|||||||||4
1606753140000|2020-11-30 16:19:00|12615.3|12595.3|12614.6|12594.6|12615.3|12595.3|12614.6|12594.6|0
1606753170000|2020-11-30 16:19:30|12615.3|12595.3|12648.1|12608.1|12648.1|12608.1|12615.3|12595.3|8
1606753180000|2020-11-30 16:19:40|12646.3|12606.3|12636.3|12616.3|12646.3|12616.3|12631.3|12606.3|0
1606753190000|2020-11-30 16:19:50|12639.9|12619.9|12641.3|12621.3|12641.3|12621.3|12639.9|12619.9|0
1606753210000|2020-11-30 16:20:10|12643.1|12623.1|12641.3|12621.3|12643.1|12623.1|12641.3|12621.3|1
1606753240000|2020-11-30 16:20:40|12648.8|12628.8|12648.8|12628.8|12648.8|12628.8|12648.8|12628.8|2
1606753260000|2020-11-30 16:21:00|12650.6|12630.6|12651.3|12631.3|12651.3|12631.3|12650.6|12630.6|0
1606753270000|2020-11-30 16:21:10|12647.8|12607.8|12647.8|12607.8|12647.8|12607.8|12647.8|12607.8|3
1606753300000|2020-11-30 16:21:40|12639.6|12619.6|12644.6|12624.6|12644.6|12624.6|12639.6|12619.6|0
1606753310000|2020-11-30 16:21:50|12647.1|12627.1|12646.3|12606.3|12647.1|12627.1|12646.3|12606.3|0
1606753320000|2020-11-30 16:22:00|12647.8|12607.8|12647.8|12607.8|12647.8|12607.8|12647.8|12607.8|0
1606753540000|2020-11-30 16:25:40|12631.4|12611.4|12631.4|12611.4|12631.4|12611.4|12631.4|12611.4|0
1606753710000|2020-11-30 16:28:30|12533.5|12513.5|12527.1|12507.1|12533.5|12513.5|12527.1|12507.1|5
1606753720000|2020-11-30 16:28:40|12533.5|12493.5|12514.6|12494.6|12533.5|12498.5|12514.6|12492.1|0
1606753730000|2020-11-30 16:28:50|12511.7|12471.7|12481|12461|12511.7|12487.1|12472.8|12452.8|11
1606753740000|2020-11-30 16:29:00|12498.1|12458.1|12484.6|12464.6|12499.6|12479.6|12484.6|12458.1|11
1606753750000|2020-11-30 16:29:10|12486.7|12466.7|12501|12481|12501|12481|12486.7|12466.7|6
1606753760000|2020-11-30 16:29:20|12503.5|12483.5|12491|12471|12507.1|12487.1|12487.8|12467.8|5
1606753770000|2020-11-30 16:29:30|12493.5|12473.5|12505.3|12485.3|12505.3|12485.3|12493.5|12473.5|3
1606753780000|2020-11-30 16:29:40|12532.1|12512.1|12532.1|12512.1|12532.1|12512.1|12532.1|12512.1|4
1606753790000|2020-11-30 16:29:50|12583.9|12523.9|12564.6|12504.6|12583.9|12523.9|12530.6|12475.3|5
1606753800000|2020-11-30 16:30:00|12562.1|12522.1|12562.1|12522.1|12562.1|12522.1|12554.6|12514.6|0
1606753810000|2020-11-30 16:30:10|12556.4|12516.4|12542.1|12502.1|12556.4|12522.8|12541.4|12501.4|1
1606753820000|2020-11-30 16:30:20|12540.3|12500.3|12539.6|12499.6|12540.3|12500.3|12539.6|12499.6|0
1606753900000|2020-11-30 16:31:40|12533.2|12513.2|12537.1|12517.1|12537.1|12517.1|12533.2|12513.2|0
1606753910000|2020-11-30 16:31:50|12534.6|12514.6|12534.6|12514.6|12534.6|12514.6|12534.6|12514.6|0
1606753960000|2020-11-30 16:32:40|12563.9|12523.9|12563.9|12523.9|12563.9|12523.9|12563.9|12523.9|2
1606753990000|2020-11-30 16:33:10|12567.4|12527.4|12568.9|12528.9|12568.9|12528.9|12567.4|12527.4|0
1606754000000|2020-11-30 16:33:20|12566.4|12526.4|12549.6|12529.6|12566.4|12534.6|12549.6|12526.4|0
1606754010000|2020-11-30 16:33:30|12537.1|12517.1|12537.1|12517.1|12537.1|12517.1|12537.1|12517.1|4
1606754170000|2020-11-30 16:36:10|||||||||2
1606754180000|2020-11-30 16:36:20|||||||||2
1606754190000|2020-11-30 16:36:30|12540.3|12520.3|12532.8|12512.8|12542.1|12522.1|12529.6|12509.6|4
1606754200000|2020-11-30 16:36:40|12537.8|12517.8|12537.8|12517.8|12537.8|12517.8|12537.8|12517.8|2
1606754210000|2020-11-30 16:36:50|12529.6|12509.6|12522.8|12502.8|12529.6|12509.6|12522.8|12502.8|2
1606754220000|2020-11-30 16:37:00|12522.1|12502.1|12532.1|12512.1|12551.4|12516|12522.1|12502.1|3
1606754250000|2020-11-30 16:37:30|12537.1|12517.1|12544.6|12524.6|12544.6|12524.6|12537.1|12517.1|2
1606754260000|2020-11-30 16:37:40|12539.2|12519.2|12534.6|12514.6|12539.6|12519.6|12532.1|12512.1|0
1606754280000|2020-11-30 16:38:00|12537.8|12517.8|12539.6|12519.6|12539.6|12519.6|12537.8|12517.8|2
1606754330000|2020-11-30 16:38:50|12537.8|12517.8|12532.1|12512.1|12537.8|12517.8|12532.1|12512.1|0
1606754340000|2020-11-30 16:39:00|12529.6|12509.6|12558.9|12518.9|12566.4|12526.4|12529.6|12505.3|5
1606754360000|2020-11-30 16:39:20|12560.7|12520.7|12563.9|12523.9|12563.9|12523.9|12560.7|12520.7|0
1606754370000|2020-11-30 16:39:30|12552.1|12532.1|12552.1|12532.1|12552.1|12532.1|12552.1|12532.1|0
1606754380000|2020-11-30 16:39:40|12550.3|12530.3|12539.6|12519.6|12550.3|12530.3|12539.6|12519.6|0
1606754390000|2020-11-30 16:39:50|12545|12525|12547.1|12527.1|12547.1|12527.1|12545|12525|2
1606754400000|2020-11-30 16:40:00|12552.5|12532.5|12552.5|12532.5|12552.5|12532.5|12552.5|12532.5|1
1606754410000|2020-11-30 16:40:10|12551.7|12531.7|12546.4|12526.4|12551.7|12531.7|12546.4|12526.4|1
1606754640000|2020-11-30 16:44:00|12555.3|12535.3|12557.5|12517.5|12563.9|12543.9|12555.3|12503.9|4
1606754650000|2020-11-30 16:44:10|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|0
1606754660000|2020-11-30 16:44:20|12542.8|12522.8|12540.3|12520.3|12542.8|12522.8|12540.3|12520.3|0
1606754950000|2020-11-30 16:49:10|12543.5|12523.5|12545.3|12525.3|12545.3|12525.3|12543.5|12523.5|0
1606754990000|2020-11-30 16:49:50|12550.7|12530.7|12557.1|12537.1|12557.1|12537.1|12550.7|12530.7|1
1606755140000|2020-11-30 16:52:20|||||||||1
1606755300000|2020-11-30 16:55:00|12551.4|12511.4|12551.4|12511.4|12551.4|12511.4|12551.4|12511.4|1
1606755320000|2020-11-30 16:55:20|12549.6|12509.6|12537.8|12517.8|12549.6|12517.8|12537.8|12509.6|0
1606755330000|2020-11-30 16:55:30|12534.6|12514.6|12534.6|12514.6|12534.6|12514.6|12534.6|12514.6|0
1606755400000|2020-11-30 16:56:40|12533.2|12513.2|12529.6|12509.6|12533.2|12513.2|12529.6|12509.6|0
1606755410000|2020-11-30 16:56:50|12525.3|12505.3|12514.6|12494.6|12525.3|12505.3|12514.6|12494.6|2
1606755460000|2020-11-30 16:57:40|||||||||1
1606755470000|2020-11-30 16:57:50|12531.4|12511.4|12531.4|12511.4|12531.4|12511.4|12531.4|12511.4|5
1606755480000|2020-11-30 16:58:00|12527.1|12507.1|12527.1|12507.1|12527.1|12507.1|12527.1|12507.1|0
1606755570000|2020-11-30 16:59:30|12529.6|12509.6|12529.6|12509.6|12529.6|12509.6|12529.6|12509.6|0
1606755580000|2020-11-30 16:59:40|12528.9|12508.9|12527.1|12507.1|12528.9|12508.9|12527.1|12507.1|1
1606755660000|2020-11-30 17:01:00|12523.6|12503.6|12519.6|12499.6|12523.6|12503.6|12519.6|12499.6|1
1606755670000|2020-11-30 17:01:10|12517.8|12497.8|12514.6|12494.6|12517.8|12497.8|12514.6|12494.6|4
1606755680000|2020-11-30 17:01:20|12513.2|12493.2|12507.1|12487.1|12513.2|12493.2|12507.1|12487.1|2
1606755770000|2020-11-30 17:02:50|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|1
1606755780000|2020-11-30 17:03:00|12500.7|12480.7|12493.6|12473.6|12500.7|12480.7|12493.6|12473.6|3
1606755790000|2020-11-30 17:03:10|||||||||1
1606755800000|2020-11-30 17:03:20|12488.9|12468.9|12488.9|12468.9|12488.9|12468.9|12488.9|12468.9|0
1606755860000|2020-11-30 17:04:20|12486.1|12466.1|12486.1|12466.1|12486.1|12466.1|12486.1|12466.1|1
1606756000000|2020-11-30 17:06:40|12488.6|12468.6|12496.8|12476.8|12496.8|12476.8|12488.6|12468.6|1
1606756090000|2020-11-30 17:08:10|||||||||1
1606756120000|2020-11-30 17:08:40|12501.8|12481.8|12506.1|12486.1|12506.1|12486.1|12500|12480|1
1606756130000|2020-11-30 17:08:50|12545|12485|12506.1|12486.1|12545|12486.1|12506.1|12485|1
1606756170000|2020-11-30 17:09:30|12507.9|12487.9|12530.4|12510.4|12538.2|12510.4|12507.9|12487.9|1
1606756300000|2020-11-30 17:11:40|12532.2|12512.2|12539.7|12519.7|12539.7|12519.7|12532.2|12512.2|0
1606756320000|2020-11-30 17:12:00|12541.1|12521.1|12541.1|12521.1|12541.1|12521.1|12541.1|12521.1|0
1606756330000|2020-11-30 17:12:10|12540.4|12520.4|12540.4|12520.4|12540.4|12520.4|12540.4|12520.4|0
1606756470000|2020-11-30 17:14:30|12541.1|12521.1|12541.1|12521.1|12541.1|12521.1|12541.1|12521.1|0
1606756500000|2020-11-30 17:15:00|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|0
1606756520000|2020-11-30 17:15:20|12548.6|12528.6|12548.6|12528.6|12548.6|12528.6|12548.6|12528.6|0
1606756590000|2020-11-30 17:16:30|12541.1|12521.1|12538.6|12518.6|12541.1|12521.1|12538.6|12518.6|2
1606756600000|2020-11-30 17:16:40|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|0
1606756610000|2020-11-30 17:16:50|12533.2|12513.2|12538.6|12518.6|12538.6|12518.6|12533.2|12513.2|1
1606756840000|2020-11-30 17:20:40|12540.4|12520.4|12541.8|12521.8|12541.8|12521.8|12540.4|12520.4|2
1606756860000|2020-11-30 17:21:00|12549.3|12529.3|12548.6|12528.6|12549.3|12529.3|12548.6|12528.6|1
1606756910000|2020-11-30 17:21:50|12550.4|12530.4|12550.4|12530.4|12550.4|12530.4|12550.4|12530.4|0
1606756920000|2020-11-30 17:22:00|12554|12534|12554|12534|12554|12534|12554|12534|2
1606756930000|2020-11-30 17:22:10|12556.1|12536.1|12556.1|12536.1|12556.1|12536.1|12556.1|12536.1|0
1606757040000|2020-11-30 17:24:00|12558.6|12538.6|12558.6|12538.6|12558.6|12538.6|12558.6|12538.6|2
1606757180000|2020-11-30 17:26:20|12556.8|12536.8|12556.1|12536.1|12556.8|12536.8|12556.1|12536.1|0
1606757260000|2020-11-30 17:27:40|12554.3|12534.3|12554.3|12534.3|12554.3|12534.3|12554.3|12534.3|0
1606757390000|2020-11-30 17:29:50|||||||||1
1606757410000|2020-11-30 17:30:10|12551.8|12531.8|12551.8|12531.8|12551.8|12531.8|12551.8|12531.8|0
1606757750000|2020-11-30 17:35:50|12549.3|12529.3|12547.6|12527.6|12549.3|12529.3|12547.6|12527.6|1
1606757850000|2020-11-30 17:37:30|||||||||2
1606757870000|2020-11-30 17:37:50|12549.3|12529.3|12549.3|12529.3|12549.3|12529.3|12549.3|12529.3|0
1606757890000|2020-11-30 17:38:10|12547.6|12527.6|12547.6|12527.6|12547.6|12527.6|12547.6|12527.6|0
1606757980000|2020-11-30 17:39:40|12545.8|12525.8|12539.4|12519.4|12545.8|12525.8|12539.4|12519.4|2
1606757990000|2020-11-30 17:39:50|12538.6|12518.6|12536.1|12516.1|12538.6|12518.6|12536.1|12516.1|1
1606758160000|2020-11-30 17:42:40|12539.4|12519.4|12539.4|12519.4|12539.4|12519.4|12539.4|12519.4|0
1606758550000|2020-11-30 17:49:10|12541.2|12521.2|12541.9|12521.9|12541.9|12521.9|12541.2|12521.2|2
1606758690000|2020-11-30 17:51:30|12541.2|12521.2|12532.6|12512.6|12541.2|12521.2|12532.6|12512.6|5
1606758700000|2020-11-30 17:51:40|12530.8|12510.8|12535.1|12515.1|12535.1|12515.1|12530.1|12510.1|0
1606758860000|2020-11-30 17:54:20|12540.4|12520.4|12543.7|12523.7|12544.4|12524.4|12540.4|12520.4|2
1606758940000|2020-11-30 17:55:40|12545.5|12525.5|12546.2|12526.2|12546.2|12526.2|12545.5|12525.5|1
1606759080000|2020-11-30 17:58:00|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|0
1606759090000|2020-11-30 17:58:10|12548.3|12528.3|12548.3|12528.3|12548.3|12528.3|12548.3|12528.3|0
1606759100000|2020-11-30 17:58:20|12549|12529|12551.5|12531.5|12551.5|12531.5|12549|12529|0
1606759110000|2020-11-30 17:58:30|12554|12534|12554|12534|12554|12534|12554|12534|0
1606759120000|2020-11-30 17:58:40|12553.3|12533.3|12556.5|12536.5|12556.5|12536.5|12553.3|12533.3|2
1606759250000|2020-11-30 18:00:50|12554.8|12534.8|12553.3|12533.3|12554.8|12534.8|12553.3|12533.3|0
1606759530000|2020-11-30 18:05:30|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|0
1606759590000|2020-11-30 18:06:30|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|0
1606759610000|2020-11-30 18:06:50|12549.8|12529.8|12549.1|12529.1|12549.8|12529.8|12549.1|12529.1|0
1606759630000|2020-11-30 18:07:10|12546.6|12526.6|12546.6|12526.6|12546.6|12526.6|12546.6|12526.6|0
1606759660000|2020-11-30 18:07:40|12544.1|12524.1|12544.1|12524.1|12544.1|12524.1|12544.1|12524.1|1
1606759790000|2020-11-30 18:09:50|12553.3|12533.3|12553.3|12533.3|12553.3|12533.3|12553.3|12533.3|2
1606759890000|2020-11-30 18:11:30|12556.6|12536.6|12556.6|12536.6|12556.6|12536.6|12556.6|12536.6|1
1606759990000|2020-11-30 18:13:10|12558.3|12538.3|12556.6|12536.6|12558.3|12538.3|12556.6|12536.6|0
1606760030000|2020-11-30 18:13:50|12553.7|12533.7|12560.1|12520.1|12560.1|12533.7|12553.7|12520.1|1
1606760180000|2020-11-30 18:16:20|12546.2|12526.2|12542.6|12522.6|12546.2|12526.2|12542.6|12522.6|0
1606760400000|2020-11-30 18:20:00|12547.6|12527.6|12547.6|12527.6|12547.6|12527.6|12547.6|12527.6|0
1606760430000|2020-11-30 18:20:30|12542.3|12522.3|12533.4|12513.4|12542.3|12522.3|12533.4|12513.4|10
1606760440000|2020-11-30 18:20:40|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|1
1606760470000|2020-11-30 18:21:10|12546.2|12526.2|12554.4|12534.4|12554.4|12534.4|12546.2|12526.2|4
1606760490000|2020-11-30 18:21:30|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|2
1606760520000|2020-11-30 18:22:00|||||||||4
1606760560000|2020-11-30 18:22:40|12560.2|12540.2|12560.2|12540.2|12560.2|12540.2|12560.2|12540.2|0
1606760610000|2020-11-30 18:23:30|12559.4|12539.4|12563|12543|12563|12543|12559.4|12539.4|3
1606760620000|2020-11-30 18:23:40|||||||||1
1606760630000|2020-11-30 18:23:50|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|0
1606760840000|2020-11-30 18:27:20|12561.9|12541.9|12568|12548|12569.8|12549.8|12561.9|12541.9|4
1606760850000|2020-11-30 18:27:30|12569.8|12549.8|12570.5|12550.5|12570.5|12550.5|12569.8|12549.8|0
1606760870000|2020-11-30 18:27:50|12572.3|12552.3|12573|12553|12573|12553|12572.3|12552.3|0
1606760890000|2020-11-30 18:28:10|12573.7|12553.7|12573.7|12553.7|12573.7|12553.7|12573.7|12553.7|7
1606760910000|2020-11-30 18:28:30|12574.4|12554.4|12574.4|12554.4|12574.4|12554.4|12574.4|12554.4|0
1606760920000|2020-11-30 18:28:40|12575.9|12555.9|12581.9|12561.9|12581.9|12561.9|12575.9|12555.9|2
1606760930000|2020-11-30 18:28:50|12584.8|12564.8|12594.4|12574.4|12594.4|12574.4|12584.8|12564.8|2
1606760950000|2020-11-30 18:29:10|12599.4|12579.4|12599.4|12579.4|12599.4|12579.4|12599.4|12579.4|0
1606760970000|2020-11-30 18:29:30|12595.9|12575.9|12594.4|12574.4|12595.9|12575.9|12594.4|12574.4|0
1606761020000|2020-11-30 18:30:20|12596.2|12576.2|12596.9|12576.9|12596.9|12576.9|12596.2|12576.2|0
1606761030000|2020-11-30 18:30:30|12600.5|12580.5|12606.9|12586.9|12606.9|12586.9|12600.5|12580.5|1
1606761040000|2020-11-30 18:30:40|12609.4|12589.4|12609.4|12589.4|12609.4|12589.4|12609.4|12589.4|0
1606761060000|2020-11-30 18:31:00|12609.5|12589.5|12609.5|12589.5|12609.5|12589.5|12609.5|12589.5|0
1606761160000|2020-11-30 18:32:40|12617|12597|12617|12597|12617|12597|12617|12597|2
1606761260000|2020-11-30 18:34:20|12615.2|12595.2|12614.5|12594.5|12615.2|12595.2|12614.5|12594.5|0
1606761410000|2020-11-30 18:36:50|12612.7|12592.7|12602|12582|12612.7|12592.7|12602|12582|2
1606761430000|2020-11-30 18:37:10|12602.7|12582.7|12602.7|12582.7|12602.7|12582.7|12602.7|12582.7|2
1606761660000|2020-11-30 18:41:00|12597|12577|12597|12577|12597|12577|12597|12577|0
1606761780000|2020-11-30 18:43:00|||||||||1
1606761790000|2020-11-30 18:43:10|12598.8|12578.8|12598.8|12578.8|12598.8|12578.8|12598.8|12578.8|1
1606761980000|2020-11-30 18:46:20|12599.5|12579.5|12599.5|12579.5|12599.5|12579.5|12599.5|12579.5|1
1606762080000|2020-11-30 18:48:00|12597.7|12577.7|12597|12577|12597.7|12577.7|12597|12577|0
1606762180000|2020-11-30 18:49:40|||||||||1
1606762220000|2020-11-30 18:50:20|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|0
1606762230000|2020-11-30 18:50:30|12587|12567|12587|12567|12587|12567|12587|12567|2
1606762250000|2020-11-30 18:50:50|12585.2|12565.2|12594.5|12574.5|12594.5|12574.5|12582|12562|4
1606762310000|2020-11-30 18:51:50|12592.7|12572.7|12592.7|12572.7|12592.7|12572.7|12592.7|12572.7|1
1606762380000|2020-11-30 18:53:00|12590.2|12570.2|12590.2|12570.2|12590.2|12570.2|12590.2|12570.2|1
1606762550000|2020-11-30 18:55:50|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|0
1606762580000|2020-11-30 18:56:20|||||||||1
1606762740000|2020-11-30 18:59:00|12597|12577|12597|12577|12597|12577|12597|12577|1
1606762780000|2020-11-30 18:59:40|||||||||1
1606762800000|2020-11-30 19:00:00|12597.7|12577.7|12597.7|12577.7|12597.7|12577.7|12597.7|12577.7|0
1606762960000|2020-11-30 19:02:40|12597|12577|12597|12577|12597|12577|12597|12577|0
1606762980000|2020-11-30 19:03:00|12595.6|12575.6|12595.6|12575.6|12595.6|12575.6|12595.6|12575.6|1
1606762990000|2020-11-30 19:03:10|12597.4|12577.4|12597.4|12577.4|12597.4|12577.4|12597.4|12577.4|1
1606763080000|2020-11-30 19:04:40|12595.6|12575.6|12595.6|12575.6|12595.6|12575.6|12595.6|12575.6|0
1606763190000|2020-11-30 19:06:30|||||||||1
1606763390000|2020-11-30 19:09:50|||||||||1
1606763410000|2020-11-30 19:10:10|12592.4|12572.4|12588.8|12568.8|12592.4|12572.4|12588.8|12568.8|0
1606763420000|2020-11-30 19:10:20|12593.1|12573.1|12593.1|12573.1|12593.1|12573.1|12593.1|12573.1|1
1606763440000|2020-11-30 19:10:40|12593.8|12573.8|12593.8|12573.8|12593.8|12573.8|12593.8|12573.8|0
1606763460000|2020-11-30 19:11:00|12595.6|12575.6|12599.9|12579.9|12599.9|12579.9|12595.6|12575.6|1
1606763480000|2020-11-30 19:11:20|12598.1|12578.1|12599.9|12579.9|12599.9|12579.9|12598.1|12578.1|0
1606763520000|2020-11-30 19:12:00|||||||||1
1606763530000|2020-11-30 19:12:10|12600.6|12580.6|12601.3|12581.3|12601.3|12581.3|12600.6|12580.6|5
1606763540000|2020-11-30 19:12:20|12602.7|12582.7|12602.7|12582.7|12602.7|12582.7|12602.7|12582.7|0
1606763560000|2020-11-30 19:12:40|||||||||5
1606763580000|2020-11-30 19:13:00|12603.5|12583.5|12603.5|12583.5|12603.5|12583.5|12603.5|12583.5|4
1606763590000|2020-11-30 19:13:10|12616|12596|12616|12596|12616|12596|12616|12596|2
1606763600000|2020-11-30 19:13:20|12614.5|12594.5|12615.2|12595.2|12615.2|12595.2|12614.5|12594.5|7
1606763620000|2020-11-30 19:13:40|12614.5|12594.5|12614.5|12594.5|12614.5|12594.5|12614.5|12594.5|0
1606763630000|2020-11-30 19:13:50|||||||||5
1606763640000|2020-11-30 19:14:00|12607|12587|12605.3|12585.3|12607|12587|12605.3|12585.3|1
1606763650000|2020-11-30 19:14:10|12606|12586|12606|12586|12606|12586|12606|12586|9
1606763670000|2020-11-30 19:14:30|12607.8|12587.8|12607.8|12587.8|12608.5|12588.5|12605.3|12585.3|13
1606763690000|2020-11-30 19:14:50|12609.5|12589.5|12616|12596|12616|12596|12609.5|12589.5|20
1606763700000|2020-11-30 19:15:00|||||||||12
1606763710000|2020-11-30 19:15:10|12617.8|12597.8|12611.7|12591.7|12617.8|12597.8|12611.7|12591.7|0
1606763730000|2020-11-30 19:15:30|12614.2|12594.2|12614.2|12594.2|12614.2|12594.2|12614.2|12594.2|0
1606763770000|2020-11-30 19:16:10|12612.4|12592.4|12611.7|12591.7|12612.4|12592.4|12611.7|12591.7|0
1606763790000|2020-11-30 19:16:30|12612.4|12592.4|12616|12596|12616|12596|12612.4|12592.4|1
1606763880000|2020-11-30 19:18:00|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|0
1606763890000|2020-11-30 19:18:10|12615.3|12595.3|12613.5|12593.5|12615.3|12595.3|12613.5|12593.5|0
1606763910000|2020-11-30 19:18:30|12616|12596|12616|12596|12616|12596|12616|12596|1
1606763920000|2020-11-30 19:18:40|||||||||1
1606763930000|2020-11-30 19:18:50|||||||||1
1606763970000|2020-11-30 19:19:30|12614.2|12594.2|12614.2|12594.2|12614.2|12594.2|12614.2|12594.2|1
1606763980000|2020-11-30 19:19:40|12618.5|12598.5|12618.5|12598.5|12618.5|12598.5|12618.5|12598.5|1
1606763990000|2020-11-30 19:19:50|12617.8|12597.8|12617.8|12597.8|12617.8|12597.8|12617.8|12597.8|1
1606784400000|2020-12-01 01:00:00|12588.4|12528.4|12588.4|12528.4|12588.4|12528.4|12588.4|12528.4|0
1606784410000|2020-12-01 01:00:10|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|0
1606784520000|2020-12-01 01:02:00|12600.9|12560.9|12599.2|12559.2|12602.7|12562.7|12599.2|12559.2|0
1606784540000|2020-12-01 01:02:20|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|0
1606784690000|2020-12-01 01:04:50|12599.2|12559.2|12599.2|12559.2|12599.2|12559.2|12599.2|12559.2|0
1606785240000|2020-12-01 01:14:00|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|0
1606785250000|2020-12-01 01:14:10|12594.9|12554.9|12601|12561|12601|12561|12594.2|12554.2|0
1606785260000|2020-12-01 01:14:20|12599.2|12559.2|12599.9|12559.9|12605.2|12565.2|12598.5|12558.5|0
1606785530000|2020-12-01 01:18:50|12601.7|12561.7|12605.2|12565.2|12605.2|12565.2|12601.7|12561.7|0
1606785630000|2020-12-01 01:20:30|12606|12566|12601|12561|12606|12566|12601|12561|0
1606785650000|2020-12-01 01:20:50|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|0
1606785660000|2020-12-01 01:21:00|12597.7|12577.7|12597.7|12577.7|12597.7|12577.7|12597.7|12577.7|0
1606785910000|2020-12-01 01:25:10|12597.8|12577.8|12597.8|12577.8|12597.8|12577.8|12597.8|12577.8|0
1606787250000|2020-12-01 01:47:30|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|0
1606789020000|2020-12-01 02:17:00|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|0
1606791590000|2020-12-01 02:59:50|12597.9|12557.9|12597.9|12557.9|12597.9|12557.9|12597.9|12557.9|0
1606833000000|2020-12-01 14:30:00|12623.5|12603.5|12616|12596|12623.5|12603.5|12616|12596|25
1606833010000|2020-12-01 14:30:10|12613.5|12593.5|12607.8|12587.8|12613.5|12593.5|12607.8|12587.8|6
1606833060000|2020-12-01 14:31:00|12612.8|12592.8|12627.8|12607.8|12627.8|12607.8|12612.8|12592.8|7
1606833150000|2020-12-01 14:32:30|12626.3|12606.3|12622.8|12602.8|12626.3|12606.3|12621|12601|1
1606833300000|2020-12-01 14:35:00|12625.3|12605.3|12625.3|12605.3|12625.3|12605.3|12625.3|12605.3|0
1606833340000|2020-12-01 14:35:40|12631|12611|12631|12611|12631|12611|12631|12611|4
1606833360000|2020-12-01 14:36:00|12632.8|12612.8|12637|12617|12637|12617|12632.8|12612.8|1
1606833380000|2020-12-01 14:36:20|12635.3|12615.3|12635.3|12615.3|12635.3|12615.3|12635.3|12615.3|0
1606833460000|2020-12-01 14:37:40|12637|12617|12637|12617|12637|12617|12637|12617|0
1606833670000|2020-12-01 14:41:10|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|6
1606833680000|2020-12-01 14:41:20|12637|12617|12640.5|12620.5|12640.5|12620.5|12637|12617|1
1606833730000|2020-12-01 14:42:10|12635.5|12615.5|12635.5|12615.5|12635.5|12615.5|12635.5|12615.5|3
1606833740000|2020-12-01 14:42:20|12637.3|12617.3|12638|12618|12638|12618|12637.3|12617.3|0
1606833870000|2020-12-01 14:44:30|12632.8|12612.8|12638.8|12618.8|12638.8|12618.8|12632.8|12612.8|1
1606833930000|2020-12-01 14:45:30|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|2
1606834690000|2020-12-01 14:58:10|12634.6|12614.6|12634.6|12614.6|12634.6|12614.6|12634.6|12614.6|2
1606834720000|2020-12-01 14:58:40|12633.8|12613.8|12634.6|12614.6|12634.6|12614.6|12633.8|12613.8|0
1606834750000|2020-12-01 14:59:10|||||||||1
1606834810000|2020-12-01 15:00:10|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|0
1606835400000|2020-12-01 15:10:00|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|0
1606835660000|2020-12-01 15:14:20|12643.1|12623.1|12643.1|12623.1|12643.1|12623.1|12643.1|12623.1|0
1606835730000|2020-12-01 15:15:30|12645.6|12625.6|12645.6|12625.6|12645.6|12625.6|12645.6|12625.6|1
1606835790000|2020-12-01 15:16:30|12644.1|12624.1|12640.6|12620.6|12644.1|12624.1|12640.6|12620.6|3
1606835810000|2020-12-01 15:16:50|12642.3|12622.3|12643.1|12623.1|12643.1|12623.1|12642.3|12622.3|0
1606835870000|2020-12-01 15:17:50|||||||||2
1606835980000|2020-12-01 15:19:40|||||||||2
1606836080000|2020-12-01 15:21:20|||||||||2
1606836190000|2020-12-01 15:23:10|12642.1|12622.1|12642.1|12622.1|12642.1|12622.1|12642.1|12622.1|2
1606836200000|2020-12-01 15:23:20|12643.9|12623.9|12652.9|12632.9|12652.9|12632.9|12643.9|12623.9|6
1606836210000|2020-12-01 15:23:30|12655.4|12635.4|12655.4|12635.4|12655.4|12635.4|12655.4|12635.4|0
1606836280000|2020-12-01 15:24:40|12665.4|12645.4|12665.4|12645.4|12665.4|12645.4|12665.4|12645.4|17
1606836290000|2020-12-01 15:24:50|12669.6|12649.6|12669.6|12649.6|12669.6|12649.6|12669.6|12649.6|4
1606836300000|2020-12-01 15:25:00|12667.9|12647.9|12667.9|12647.9|12667.9|12647.9|12667.9|12647.9|1
1606836340000|2020-12-01 15:25:40|12662.6|12642.6|12660.4|12640.4|12662.6|12642.6|12659.6|12639.6|6
1606836360000|2020-12-01 15:26:00|12662.1|12642.1|12662.9|12642.9|12662.9|12642.9|12662.1|12642.1|0
1606836400000|2020-12-01 15:26:40|||||||||2
1606836490000|2020-12-01 15:28:10|12663.6|12643.6|12663.6|12643.6|12663.6|12643.6|12663.6|12643.6|0
1606836510000|2020-12-01 15:28:30|||||||||2
1606836610000|2020-12-01 15:30:10|||||||||2
1606836720000|2020-12-01 15:32:00|||||||||2
1606836820000|2020-12-01 15:33:40|||||||||2
1606836930000|2020-12-01 15:35:30|||||||||2
1606836950000|2020-12-01 15:35:50|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|0
1606836960000|2020-12-01 15:36:00|12660.4|12640.4|12659.4|12639.4|12660.4|12640.4|12658.6|12638.6|1
1606837040000|2020-12-01 15:37:20|||||||||2
1606837140000|2020-12-01 15:39:00|12658.6|12638.6|12658.6|12638.6|12658.6|12638.6|12658.6|12638.6|3
1606837210000|2020-12-01 15:40:10|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|0
1606837250000|2020-12-01 15:40:50|||||||||2
1606837350000|2020-12-01 15:42:30|||||||||2
1606837460000|2020-12-01 15:44:20|||||||||2
1606837480000|2020-12-01 15:44:40|12660.4|12640.4|12661.2|12641.2|12661.2|12641.2|12660.4|12640.4|0
1606837550000|2020-12-01 15:45:50|||||||||2
1606837560000|2020-12-01 15:46:00|||||||||1
1606837790000|2020-12-01 15:49:50|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|0
1606837810000|2020-12-01 15:50:10|12662.7|12642.7|12665.2|12645.2|12665.2|12645.2|12662.7|12642.7|2
1606837820000|2020-12-01 15:50:20|||||||||1
1606837830000|2020-12-01 15:50:30|12664.4|12644.4|12664.4|12644.4|12664.4|12644.4|12664.4|12644.4|0
1606837910000|2020-12-01 15:51:50|12659.4|12639.4|12659.4|12639.4|12659.4|12639.4|12659.4|12639.4|2
1606838330000|2020-12-01 15:58:50|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|0
1606838700000|2020-12-01 16:05:00|12662|12642|12662|12642|12662|12642|12662|12642|0
1606838720000|2020-12-01 16:05:20|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|0
1606838730000|2020-12-01 16:05:30|||||||||3
1606838740000|2020-12-01 16:05:40|12662|12642|12664.5|12644.5|12664.5|12644.5|12662|12642|2
1606838880000|2020-12-01 16:08:00|12659.2|12639.2|12659.2|12639.2|12659.2|12639.2|12659.2|12639.2|30
1606838910000|2020-12-01 16:08:30|||||||||5
1606838920000|2020-12-01 16:08:40|12661.7|12641.7|12667.5|12647.5|12667.5|12647.5|12659.2|12639.2|14
1606838930000|2020-12-01 16:08:50|||||||||1
1606838940000|2020-12-01 16:09:00|12663.2|12643.2|12663.2|12643.2|12663.2|12643.2|12663.2|12643.2|1
1606838990000|2020-12-01 16:09:50|12665|12645|12665|12645|12665|12645|12665|12645|0
1606839050000|2020-12-01 16:10:50|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|5
1606839070000|2020-12-01 16:11:10|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|0
1606839080000|2020-12-01 16:11:20|12662|12642|12666|12646|12666|12646|12662|12642|2
1606839090000|2020-12-01 16:11:30|12662.5|12642.5|12661|12641|12666|12646|12661|12641|5
1606839120000|2020-12-01 16:12:00|12656|12636|12656|12636|12656|12636|12656|12636|0
1606839140000|2020-12-01 16:12:20|||||||||2
1606839150000|2020-12-01 16:12:30|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|1
1606839160000|2020-12-01 16:12:40|12661|12641|12661|12641|12661|12641|12661|12641|0
1606839450000|2020-12-01 16:17:30|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|0
1606839460000|2020-12-01 16:17:40|||||||||2
1606839650000|2020-12-01 16:20:50|||||||||1
1606839660000|2020-12-01 16:21:00|12666|12646|12666|12646|12666|12646|12666|12646|0
1606839700000|2020-12-01 16:21:40|12670.2|12650.2|12670.2|12650.2|12670.2|12650.2|12670.2|12650.2|2
1606839750000|2020-12-01 16:22:30|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|12658.7|12638.7|3
1606839970000|2020-12-01 16:26:10|12653.5|12633.5|12641.2|12621.2|12653.5|12633.5|12641.2|12621.2|3
1606840030000|2020-12-01 16:27:10|12602.8|12542.8|12587|12527|12602.8|12542.8|12587|12527|5
1606840050000|2020-12-01 16:27:30|12587.5|12527.5|12576.2|12536.2|12590.5|12536.2|12576.2|12527.5|0
1606840060000|2020-12-01 16:27:40|12574.7|12534.7|12574.7|12534.7|12574.7|12534.7|12574.7|12534.7|0
1606840180000|2020-12-01 16:29:40|12576.5|12536.5|12593|12553|12593|12559.5|12576.5|12536.5|1
1606840190000|2020-12-01 16:29:50|12586.2|12566.2|12582.2|12562.2|12586.2|12566.2|12582.2|12562.2|0
1606840600000|2020-12-01 16:36:40|12582.3|12562.3|12582.3|12562.3|12582.3|12562.3|12582.3|12562.3|0
1606840740000|2020-12-01 16:39:00|12585.7|12565.7|12588.8|12568.8|12588.8|12568.8|12585.7|12565.7|0
1606840750000|2020-12-01 16:39:10|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|0
1606840970000|2020-12-01 16:42:50|||||||||1
1606840980000|2020-12-01 16:43:00|12587.3|12567.3|12578|12518|12587.3|12567.3|12578|12518|3
1606841000000|2020-12-01 16:43:20|12578.5|12538.5|12582.3|12542.3|12582.3|12542.3|12578.5|12538.5|0
1606841180000|2020-12-01 16:46:20|12564.8|12544.8|12559.8|12539.8|12564.8|12544.8|12559.8|12539.8|0
1606841190000|2020-12-01 16:46:30|12568.1|12548.1|12589.8|12549.8|12592|12552|12568.1|12548.1|3
1606841230000|2020-12-01 16:47:10|12595.3|12555.3|12608.8|12568.8|12608.8|12568.8|12595.3|12555.3|1
1606841450000|2020-12-01 16:50:50|12610.5|12570.5|12613|12573|12613|12573|12610.5|12570.5|0
1606841460000|2020-12-01 16:51:00|12614.8|12574.8|12613|12593|12614.8|12593|12607.3|12574.8|0
1606841470000|2020-12-01 16:51:10|12613.8|12593.8|12622.3|12602.3|12622.3|12602.3|12613.8|12593.8|1
1606841480000|2020-12-01 16:51:20|12625.3|12605.3|12630.5|12610.5|12630.5|12610.5|12625.3|12605.3|1
1606841490000|2020-12-01 16:51:30|12633|12613|12628|12608|12633|12613|12628|12608|2
1606841760000|2020-12-01 16:56:00|12625.5|12605.5|12625.5|12605.5|12625.5|12605.5|12625.5|12605.5|2
1606841920000|2020-12-01 16:58:40|12593|12573|12593|12573|12593|12573|12593|12573|1
1606842000000|2020-12-01 17:00:00|12600|12580|12632.3|12592.3|12632.3|12592.3|12600|12580|4
1606842120000|2020-12-01 17:02:00|12624|12604|12624.8|12604.8|12624.8|12604.8|12624|12604|0
1606842220000|2020-12-01 17:03:40|12629|12589|12629|12589|12629|12589|12629|12589|2
1606842230000|2020-12-01 17:03:50|12624.8|12584.8|12623.3|12583.3|12624.8|12584.8|12623.3|12583.3|0
1606842270000|2020-12-01 17:04:30|12604.8|12584.8|12604.8|12584.8|12604.8|12584.8|12604.8|12584.8|0
1606842290000|2020-12-01 17:04:50|12606.5|12586.5|12607.3|12587.3|12607.3|12587.3|12606.5|12586.5|3
1606842350000|2020-12-01 17:05:50|12606.5|12586.5|12594.8|12574.8|12606.5|12586.5|12592.3|12572.3|2
1606842380000|2020-12-01 17:06:20|12598.3|12578.3|12599.8|12579.8|12599.8|12579.8|12598.3|12578.3|0
1606842400000|2020-12-01 17:06:40|12583.3|12563.3|12581.6|12561.6|12583.3|12563.3|12581.6|12561.6|6
1606842410000|2020-12-01 17:06:50|12579.8|12559.8|12579.8|12559.8|12579.8|12559.8|12579.8|12559.8|0
1606842600000|2020-12-01 17:10:00|12557.3|12517.3|12557.3|12517.3|12557.3|12517.3|12557.3|12517.3|5
1606842690000|2020-12-01 17:11:30|12572.3|12552.3|12571.6|12551.6|12572.3|12552.3|12571.6|12551.6|2
1606842710000|2020-12-01 17:11:50|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|4
1606842810000|2020-12-01 17:13:30|12553.3|12533.3|12559.8|12539.8|12559.8|12539.8|12553.3|12533.3|0
1606842970000|2020-12-01 17:16:10|12560.6|12540.6|12560.6|12540.6|12560.6|12540.6|12560.6|12540.6|0
1606843000000|2020-12-01 17:16:40|12554.8|12534.8|12554.8|12534.8|12554.8|12534.8|12554.8|12534.8|1
1606843070000|2020-12-01 17:17:50|12584|12544|12593.1|12553.1|12593.1|12553.1|12584|12544|6
1606843540000|2020-12-01 17:25:40|12588.3|12568.3|12605.6|12565.6|12605.6|12568.3|12588.3|12564.8|0
1606843650000|2020-12-01 17:27:30|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|0
1606843660000|2020-12-01 17:27:40|12583.9|12563.9|12587.3|12567.3|12587.3|12567.3|12583.1|12563.1|1
1606843840000|2020-12-01 17:30:40|12587.4|12567.4|12587.4|12567.4|12587.4|12567.4|12587.4|12567.4|0
1606843970000|2020-12-01 17:32:50|12592.9|12572.9|12592.9|12572.9|12592.9|12572.9|12592.9|12572.9|0
1606843980000|2020-12-01 17:33:00|12598.1|12578.1|12603.1|12583.1|12603.1|12583.1|12598.1|12578.1|0
1606843990000|2020-12-01 17:33:10|12600.8|12580.8|12609.9|12589.9|12609.9|12589.9|12595.6|12575.6|3
1606844290000|2020-12-01 17:38:10|12604.9|12584.9|12604.9|12584.9|12604.9|12584.9|12604.9|12584.9|0
1606844300000|2020-12-01 17:38:20|12603.1|12583.1|12604.9|12584.9|12604.9|12584.9|12603.1|12583.1|0
1606844400000|2020-12-01 17:40:00|12612.4|12592.4|12612.4|12592.4|12612.4|12592.4|12612.4|12592.4|0
1606844440000|2020-12-01 17:40:40|12614.9|12594.9|12614.9|12594.9|12614.9|12594.9|12614.9|12594.9|0
1606844630000|2020-12-01 17:43:50|12632.4|12612.4|12632.4|12612.4|12632.4|12612.4|12632.4|12612.4|2
1606844720000|2020-12-01 17:45:20|12627.8|12607.8|12625.6|12585.6|12627.8|12607.8|12625.6|12585.6|4
1606844730000|2020-12-01 17:45:30||12605.6||12605.6||12605.6||12605.6|0
1606844910000|2020-12-01 17:48:30|||||||||1
1606845280000|2020-12-01 17:54:40|12625.7|12605.7|12625.7|12605.7|12625.7|12605.7|12625.7|12605.7|0
1606845340000|2020-12-01 17:55:40|12626.4|12586.4|12626.4|12586.4|12626.4|12586.4|12626.4|12586.4|1
1606845750000|2020-12-01 18:02:30|12628.2|12588.2|12623.2|12603.2|12628.2|12603.2|12623.2|12588.2|0
1606846070000|2020-12-01 18:07:50|12614.9|12594.9|12605.7|12585.7|12614.9|12594.9|12603.2|12583.2|1
1606846200000|2020-12-01 18:10:00|||||||||1
1606846770000|2020-12-01 18:19:30|12604|12544|12604|12544|12604|12544|12604|12544|1
1606847390000|2020-12-01 18:29:50|12608.2|12568.2|12608.2|12568.2|12608.2|12568.2|12608.2|12568.2|0
1606847500000|2020-12-01 18:31:40|||||||||1
1606847700000|2020-12-01 18:35:00|12594.7|12574.7|12594.7|12574.7|12594.7|12574.7|12594.7|12574.7|0
1606847710000|2020-12-01 18:35:10|12593.2|12573.2|12593.2|12573.2|12593.2|12573.2|12593.2|12573.2|0
1606847760000|2020-12-01 18:36:00|12591.5|12571.5|12590|12570|12591.5|12571.5|12590|12570|0
1606848010000|2020-12-01 18:40:10|12598.2|12578.2|12598.2|12578.2|12598.2|12578.2|12598.2|12578.2|0
1606848030000|2020-12-01 18:40:30|||||||||1
1606848360000|2020-12-01 18:46:00|12608.2|12588.2|12608.2|12588.2|12608.2|12588.2|12608.2|12588.2|3
1606848480000|2020-12-01 18:48:00|12608.3|12588.3|12608.3|12588.3|12608.3|12588.3|12608.3|12588.3|0
1606848780000|2020-12-01 18:53:00|12611.7|12591.7|12613.3|12593.3|12613.3|12593.3|12611.7|12591.7|1
1606848800000|2020-12-01 18:53:20|12612.5|12592.5|12612.5|12592.5|12612.5|12592.5|12612.5|12592.5|1
1606848900000|2020-12-01 18:55:00|12605|12585|12605|12585|12605|12585|12605|12585|2
1606848940000|2020-12-01 18:55:40|12610.2|12590.2|12612.5|12592.5|12612.5|12592.5|12610.2|12590.2|0
1606849020000|2020-12-01 18:57:00|12607.3|12587.3|12605|12585|12607.3|12587.3|12605|12585|7
1606849040000|2020-12-01 18:57:20|12610|12590|12610|12590|12610|12590|12610|12590|2
1606849240000|2020-12-01 19:00:40|12605.8|12585.8|12605.8|12585.8|12605.8|12585.8|12605.8|12585.8|0
1606849280000|2020-12-01 19:01:20|12597.5|12577.5|12597.5|12577.5|12597.5|12577.5|12597.5|12577.5|2
1606849350000|2020-12-01 19:02:30|12598.3|12578.3|12579.3|12559.3|12598.3|12578.3|12579.3|12559.3|2
1606849720000|2020-12-01 19:08:40|12580.8|12560.8|12621|12561|12621|12564.3|12580.8|12560.8|4
1606849730000|2020-12-01 19:08:50|12616.2|12556.2|12601|12561|12616.2|12561|12601|12556.2|0
1606849800000|2020-12-01 19:10:00|12597.5|12557.5|12597.5|12557.5|12597.5|12557.5|12597.5|12557.5|0
1606849840000|2020-12-01 19:10:40|12595.8|12575.8|12606|12586|12606|12586|12595.8|12575.8|0
1606849890000|2020-12-01 19:11:30|12605.1|12545.1|12598.3|12538.3|12605.1|12545.1|12598.3|12538.3|1
1606849900000|2020-12-01 19:11:40|12600|12540|12604.3|12544.3|12609.3|12549.3|12600|12540|0
1606849910000|2020-12-01 19:11:50|12602.5|12542.5|12604.3|12544.3|12606|12546|12602.5|12542.5|0
1606849920000|2020-12-01 19:12:00|||||||||4
1606849940000|2020-12-01 19:12:20|12601.6|12561.6|12611.6|12591.6|12611.6|12591.6|12601.6|12561.6|3
1606849950000|2020-12-01 19:12:30|12610.8|12590.8|12610.8|12590.8|12610.8|12590.8|12610.8|12590.8|4
1606849960000|2020-12-01 19:12:40|12611.6|12591.6|12604.8|12564.8|12611.6|12591.6|12604.8|12564.8|2
1606849970000|2020-12-01 19:12:50|12602.3|12562.3|12602.3|12562.3|12602.3|12562.3|12602.3|12562.3|0
1606849990000|2020-12-01 19:13:10|12604.6|12564.6|12604.6|12564.6|12604.6|12564.6|12604.6|12564.6|6
1606850010000|2020-12-01 19:13:30|12565.6|12545.6|12564.1|12544.1|12567.5|12545.6|12556.3|12523.4|57
1606850020000|2020-12-01 19:13:40|12559.1|12499.1|12559.1|12499.1|12559.1|12499.1|12559.1|12499.1|0
1606850030000|2020-12-01 19:13:50|12564.8|12504.8|12557.3|12537.3|12564.8|12537.3|12550.3|12504.8|5
1606850040000|2020-12-01 19:14:00|12598.1|12538.1|12598.1|12538.1|12598.1|12538.1|12598.1|12538.1|6
1606850050000|2020-12-01 19:14:10|||||||||11
1606850060000|2020-12-01 19:14:20|12596.3|12536.3|12585.6|12545.6|12596.3|12545.6|12575.6|12535.6|0
1606850070000|2020-12-01 19:14:30|12583.8|12543.8|12583.8|12543.8|12583.8|12543.8|12583.8|12543.8|11
1606850080000|2020-12-01 19:14:40|||||||||5
1606850090000|2020-12-01 19:14:50|12601.3|12541.3|12610.3|12550.3|12610.3|12550.3|12601.3|12541.3|19
1606850100000|2020-12-01 19:15:00|12603.8|12563.8|12605.1|12565.1|12610.3|12570.3|12603.8|12563.8|0
1606850110000|2020-12-01 19:15:10|12602.9|12562.9|12602.9|12562.9|12602.9|12562.9|12602.9|12562.9|0
1606850130000|2020-12-01 19:15:30|12594.6|12534.6|12579.6|12539.6|12602.1|12542.1|12579.6|12534.6|1
1606850140000|2020-12-01 19:15:40|12582.1|12542.1|12600|12540|12600|12542.1|12577.9|12523.4|0
1606850150000|2020-12-01 19:15:50|12605.4|12545.4|12601.1|12541.1|12606.1|12546.1|12601.1|12541.1|0
1606850160000|2020-12-01 19:16:00|12600.4|12540.4|12595.4|12535.4|12600.4|12540.4|12595.4|12535.4|5
1606850170000|2020-12-01 19:16:10|12583.6|12543.6|12582.9|12542.9|12583.6|12543.6|12582.9|12542.9|5
1606850210000|2020-12-01 19:16:50|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|0
1606850220000|2020-12-01 19:17:00|12585.4|12545.4|12586.1|12546.1|12586.1|12546.1|12585.4|12545.4|0
1606850230000|2020-12-01 19:17:10|12567.4|12547.4|12565.4|12525.4|12567.6|12547.4|12562.9|12525.4|0
1606850390000|2020-12-01 19:19:50|12592.9|12532.9|12595.4|12535.4|12595.4|12535.4|12592.9|12532.9|8
1606870800000|2020-12-02 01:00:00|12594.5|12534.5|12594.5|12534.5|12594.5|12534.5|12592|12532|0
1606870850000|2020-12-02 01:00:50|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|0
1606870880000|2020-12-02 01:01:20|12594.5|12534.5|12594.5|12534.5|12594.5|12534.5|12594.5|12534.5|0
1606870890000|2020-12-02 01:01:30|12596.3|12536.3|12606.3|12546.3|12606.3|12546.3|12596.3|12536.3|0
1606870900000|2020-12-02 01:01:40|12611.3|12551.3|12597|12537|12611.3|12551.3|12597|12537|0
1606871110000|2020-12-02 01:05:10|12593.6|12533.6|12597.4|12537.4|12609.5|12549.5|12593.6|12533.6|0
1606871120000|2020-12-02 01:05:20|12590.3|12530.3|12587|12527|12597|12537|12587|12527|0
1606871130000|2020-12-02 01:05:30|12584.5|12524.5|12598.8|12538.8|12598.8|12538.8|12584.5|12524.5|0
1606873280000|2020-12-02 01:41:20|12595.4|12535.4|12595.4|12535.4|12595.4|12535.4|12595.4|12535.4|0
1606873290000|2020-12-02 01:41:30|12593.8|12533.8|12593.8|12533.8|12593.8|12533.8|12593.8|12533.8|0
1606873630000|2020-12-02 01:47:10|12592.1|12532.1|12595|12535|12595|12535|12586.3|12526.3|0
1606873650000|2020-12-02 01:47:30|12598.8|12538.8|12598.8|12538.8|12598.8|12538.8|12598.8|12538.8|0
1606873810000|2020-12-02 01:50:10|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|0
1606876870000|2020-12-02 02:41:10|12599|12539|12599|12539|12599|12539|12599|12539|0
1606877450000|2020-12-02 02:50:50|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|0
1606919400000|2020-12-02 14:30:00|12596.1|12536.1|12586.1|12526.1|12596.1|12536.1|12585.3|12525.3|1
1606919410000|2020-12-02 14:30:10|12572.7|12532.7|12571.1|12531.1|12572.7|12532.7|12571.1|12531.1|2
1606919480000|2020-12-02 14:31:20|||||||||1
1606919510000|2020-12-02 14:31:50|12569.4|12529.4|12567.8|12527.8|12569.4|12529.4|12567.8|12527.8|0
1606919530000|2020-12-02 14:32:10|12564.7|12507.8|12541.1|12501.1|12564.7|12507.8|12541.1|12501.1|1
1606919540000|2020-12-02 14:32:20|12528.6|12508.6|12526.1|12506.1|12528.6|12508.6|12526.1|12506.1|0
1606919550000|2020-12-02 14:32:30|12524.4|12504.4|12523.6|12503.6|12524.4|12504.4|12523.6|12503.6|0
1606919570000|2020-12-02 14:32:50|12530.8|12510.8|12557.8|12517.8|12557.8|12517.8|12530.8|12510.8|1
1606919580000|2020-12-02 14:33:00|12552.8|12512.8|12553.6|12513.6|12557.1|12517.1|12536.1|12507.8|2
1606919590000|2020-12-02 14:33:10|12551.1|12511.1|12582.8|12522.8|12587.8|12527.8|12551.1|12511.1|0
1606919600000|2020-12-02 14:33:20|12578|12518|12580.3|12520.3|12580.3|12520.3|12578|12518|0
1606919610000|2020-12-02 14:33:30|12582.8|12522.8|12582.8|12522.8|12582.8|12522.8|12582.8|12522.8|0
1606919620000|2020-12-02 14:33:40|12584.6|12524.6|12573.6|12513.6|12584.6|12524.6|12573.6|12513.6|0
1606919630000|2020-12-02 14:33:50|12575.3|12515.3|12575.3|12515.3|12575.3|12515.3|12575.3|12515.3|0
1606919680000|2020-12-02 14:34:40|12540.9|12520.9|12562.8|12522.8|12562.8|12522.8|12540.9|12510.9|2
1606919730000|2020-12-02 14:35:30|12562.9|12522.9|12562.9|12522.9|12562.9|12522.9|12562.9|12522.9|0
1606919770000|2020-12-02 14:36:10|12566.9|12526.9|12566.9|12526.9|12566.9|12526.9|12566.9|12526.9|0
1606919790000|2020-12-02 14:36:30|12573.8|12533.8|12573.8|12533.8|12573.8|12533.8|12573.8|12533.8|0
1606919800000|2020-12-02 14:36:40|12576.1|12536.1|12576.1|12536.1|12576.1|12536.1|12576.1|12536.1|0
1606919820000|2020-12-02 14:37:00|12577.9|12537.9|12578.6|12538.6|12578.6|12538.6|12577.9|12537.9|0
1606919840000|2020-12-02 14:37:20|12570.4|12550.4|12588.6|12548.6|12588.6|12550.4|12570.4|12542.1|0
1606919890000|2020-12-02 14:38:10|||||||||1
1606920010000|2020-12-02 14:40:10|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|0
1606920190000|2020-12-02 14:43:10|12586.2|12546.2|12586.2|12546.2|12586.2|12546.2|12586.2|12546.2|1
1606920280000|2020-12-02 14:44:40|12584.4|12544.4|12568.7|12548.7|12584.4|12548.7|12566.2|12544.4|0
1606920290000|2020-12-02 14:44:50|12566.2|12546.2|12568.7|12548.7|12568.7|12548.7|12566.2|12546.2|0
1606920300000|2020-12-02 14:45:00|12567.9|12547.9|12567.9|12547.9|12567.9|12547.9|12567.9|12547.9|3
1606920470000|2020-12-02 14:47:50|12569.6|12549.6|12591.3|12551.3|12591.3|12551.3|12569.6|12549.6|0
1606920810000|2020-12-02 14:53:30|12593.7|12553.7|12585.4|12565.4|12593.7|12565.4|12585.4|12553.7|0
1606920970000|2020-12-02 14:56:10|12583.8|12563.8|12583.8|12563.8|12583.8|12563.8|12583.8|12563.8|11
1606921200000|2020-12-02 15:00:00|12581.3|12561.3|12581.3|12561.3|12581.3|12561.3|12581.3|12561.3|0
1606921540000|2020-12-02 15:05:40|12582.1|12562.1|12582.1|12562.1|12582.1|12562.1|12582.1|12562.1|0
1606922180000|2020-12-02 15:16:20|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|0
1606922240000|2020-12-02 15:17:20|||||||||1
1606922410000|2020-12-02 15:20:10|12584.6|12564.6|12584.6|12564.6|12584.6|12564.6|12584.6|12564.6|0
1606922550000|2020-12-02 15:22:30|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|0
1606922850000|2020-12-02 15:27:30|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|1
1606922960000|2020-12-02 15:29:20|12572.2|12552.2|12572.2|12552.2|12572.2|12552.2|12572.2|12552.2|1
1606923010000|2020-12-02 15:30:10|12574.5|12554.5|12581.4|12561.4|12581.4|12561.4|12574.5|12554.5|1
1606923370000|2020-12-02 15:36:10|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|0
1606923550000|2020-12-02 15:39:10|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|2
1606924500000|2020-12-02 15:55:00|||||||||1
1606924550000|2020-12-02 15:55:50|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|1
1606924570000|2020-12-02 15:56:10|12578.9|12558.9|12577.2|12557.2|12579.7|12559.7|12577.2|12557.2|0
1606924630000|2020-12-02 15:57:10|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|1
1606924660000|2020-12-02 15:57:40|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|0
1606924670000|2020-12-02 15:57:50|12578.9|12558.9|12578.9|12558.9|12578.9|12558.9|12578.9|12558.9|0
1606924680000|2020-12-02 15:58:00|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|12582.2|12562.2|0
1606924690000|2020-12-02 15:58:10|12579.7|12559.7|12579.7|12559.7|12579.7|12559.7|12579.7|12559.7|0
1606924720000|2020-12-02 15:58:40|12578|12558|12577.2|12557.2|12578|12558|12577.2|12557.2|0
1606924810000|2020-12-02 16:00:10|12554.7|12534.7|12554.7|12534.7|12554.7|12534.7|12554.7|12534.7|3
1606924840000|2020-12-02 16:00:40|12548.9|12528.9|12548.9|12528.9|12548.9|12528.9|12548.9|12528.9|2
1606924910000|2020-12-02 16:01:50|12547.2|12527.2|12547.2|12527.2|12547.2|12527.2|12547.2|12527.2|0
1606924930000|2020-12-02 16:02:10|12548.9|12528.9|12548.9|12528.9|12548.9|12528.9|12548.9|12528.9|0
1606924950000|2020-12-02 16:02:30|12542.2|12522.2|12542.2|12522.2|12542.2|12522.2|12542.2|12522.2|0
1606924960000|2020-12-02 16:02:40|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|0
1606924990000|2020-12-02 16:03:10|12543.1|12523.1|12541.4|12521.4|12543.1|12523.1|12541.4|12521.4|1
1606925010000|2020-12-02 16:03:30|||||||||2
1606925440000|2020-12-02 16:10:40|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|0
1606925720000|2020-12-02 16:15:20|12536.3|12516.3|12534.8|12514.8|12536.3|12516.3|12534.8|12514.8|0
1606925740000|2020-12-02 16:15:40|12561.5|12521.5|12561.5|12521.5|12561.5|12521.5|12561.5|12521.5|1
1606926430000|2020-12-02 16:27:10|12537.3|12517.3|12534.8|12514.8|12537.3|12517.3|12534.8|12514.8|0
1606926440000|2020-12-02 16:27:20|12532.3|12512.3|12522.3|12502.3|12532.3|12512.3|12522.3|12502.3|5
1606926490000|2020-12-02 16:28:10|||||||||1
1606927000000|2020-12-02 16:36:40|||||||||7
1606927010000|2020-12-02 16:36:50|||||||||1
1606927140000|2020-12-02 16:39:00|||||||||1
1606927380000|2020-12-02 16:43:00|12532.3|12512.3|12532.3|12512.3|12532.3|12512.3|12532.3|12512.3|2
1606927470000|2020-12-02 16:44:30|12539|12519|12539|12519|12539|12519|12539|12519|1
1606928550000|2020-12-02 17:02:30|||||||||3
1606928590000|2020-12-02 17:03:10|12539.1|12519.1|12539.1|12519.1|12539.1|12519.1|12539.1|12519.1|0
1606928650000|2020-12-02 17:04:10|12539.8|12519.8|12538.1|12518.1|12539.8|12519.8|12538.1|12518.1|16
1606928700000|2020-12-02 17:05:00|12553.1|12513.1|12553.1|12513.1|12553.1|12513.1|12553.1|12513.1|0
1606928740000|2020-12-02 17:05:40|12546.4|12526.4|12555.6|12535.6|12555.6|12535.6|12546.4|12526.4|1
1606928760000|2020-12-02 17:06:00|12543.9|12523.9|12543.1|12523.1|12543.9|12523.9|12541.4|12521.4|1
1606928840000|2020-12-02 17:07:20|12542.4|12522.4|12540.6|12520.6|12542.4|12522.4|12540.6|12520.6|0
1606928920000|2020-12-02 17:08:40|12540.7|12520.7|12540.7|12520.7|12540.7|12520.7|12540.7|12520.7|0
1606929710000|2020-12-02 17:21:50|12542.4|12522.4|12543.2|12523.2|12543.2|12523.2|12542.4|12522.4|0
1606929760000|2020-12-02 17:22:40|12548.3|12528.3|12550.7|12530.7|12550.7|12530.7|12548.3|12528.3|0
1606929820000|2020-12-02 17:23:40|12547.3|12527.3|12548.2|12528.2|12548.2|12528.2|12547.3|12527.3|0
1606929910000|2020-12-02 17:25:10|12544|12524|12544|12524|12544|12524|12544|12524|0
1606930190000|2020-12-02 17:29:50|12542.3|12522.3|12541.5|12521.5|12542.3|12522.3|12541.5|12521.5|1
1606930540000|2020-12-02 17:35:40|||||||||15
1606930560000|2020-12-02 17:36:00|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|0
1606930900000|2020-12-02 17:41:40|12534.8|12514.8|12531.5|12511.5|12534.8|12514.8|12531.5|12511.5|0
1606930970000|2020-12-02 17:42:50|12540.6|12520.6|12545.7|12525.7|12545.7|12525.7|12540.6|12520.6|4
1606931020000|2020-12-02 17:43:40|12547.4|12527.4|12548.2|12528.2|12548.2|12528.2|12547.4|12527.4|0
1606931040000|2020-12-02 17:44:00|12546.5|12526.5|12546.5|12526.5|12546.5|12526.5|12546.5|12526.5|0
1606931050000|2020-12-02 17:44:10|12549.1|12529.1|12550.7|12530.7|12550.7|12530.7|12549.1|12529.1|0
1606931060000|2020-12-02 17:44:20|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|0
1606931090000|2020-12-02 17:44:50|12550.8|12530.8|12545.7|12525.7|12550.8|12530.8|12545.7|12525.7|1
1606931470000|2020-12-02 17:51:10|12531.5|12511.5|12531.5|12511.5|12531.5|12511.5|12531.5|12511.5|1
1606932090000|2020-12-02 18:01:30|12531.6|12511.6|12531.6|12511.6|12531.6|12511.6|12531.6|12511.6|0
1606933540000|2020-12-02 18:25:40|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|3
1606933670000|2020-12-02 18:27:50|||||||||1
1606934040000|2020-12-02 18:34:00|||||||||1
1606934080000|2020-12-02 18:34:40|12526.6|12506.6|12521.6|12501.6|12526.6|12506.6|12521.6|12501.6|4
1606934280000|2020-12-02 18:38:00|12519.9|12499.9|12518.3|12498.3|12519.9|12499.9|12518.3|12498.3|3
1606934290000|2020-12-02 18:38:10|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|3
1606934340000|2020-12-02 18:39:00|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|2
1606934380000|2020-12-02 18:39:40|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|0
1606934390000|2020-12-02 18:39:50|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|1
1606934400000|2020-12-02 18:40:00|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|0
1606934520000|2020-12-02 18:42:00|||||||||1
1606934550000|2020-12-02 18:42:30|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|1
1606934750000|2020-12-02 18:45:50|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|2
1606934780000|2020-12-02 18:46:20|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|1
1606934900000|2020-12-02 18:48:20|12522.5|12502.5|12522.5|12502.5|12522.5|12502.5|12522.5|12502.5|4
1606934970000|2020-12-02 18:49:30|12522.6|12502.6|12522.6|12502.6|12522.6|12502.6|12522.6|12502.6|0
1606935340000|2020-12-02 18:55:40|12524.3|12504.3|12526.7|12506.7|12526.7|12506.7|12524.3|12504.3|1
1606935360000|2020-12-02 18:56:00|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1606935710000|2020-12-02 19:01:50|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|2
1606935820000|2020-12-02 19:03:40|||||||||2
1606935980000|2020-12-02 19:06:20|||||||||2
1606936140000|2020-12-02 19:09:00|||||||||2
1606936220000|2020-12-02 19:10:20|12527.6|12507.6|12527.6|12507.6|12527.6|12507.6|12527.6|12507.6|1
1606936300000|2020-12-02 19:11:40|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|0
1606936310000|2020-12-02 19:11:50|12530.2|12510.2|12523.4|12503.4|12530.2|12510.2|12523.4|12503.4|2
1606936320000|2020-12-02 19:12:00|||||||||1
1606936330000|2020-12-02 19:12:10|||||||||4
1606936360000|2020-12-02 19:12:40|||||||||5
1606936380000|2020-12-02 19:13:00|12524.2|12504.2|12524.2|12504.2|12524.2|12504.2|12524.2|12504.2|4
1606936400000|2020-12-02 19:13:20|12525|12505|12525|12505|12525|12505|12525|12505|6
1606936430000|2020-12-02 19:13:50|||||||||6
1606936440000|2020-12-02 19:14:00|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|2
1606936450000|2020-12-02 19:14:10|12528.3|12508.3|12528.3|12508.3|12528.3|12508.3|12528.3|12508.3|16
1606936460000|2020-12-02 19:14:20|12525.8|12505.8|12525.8|12505.8|12525.8|12505.8|12525.8|12505.8|1
1606936470000|2020-12-02 19:14:30|12520.8|12500.8|12520.8|12500.8|12520.8|12500.8|12520.8|12500.8|23
1606936490000|2020-12-02 19:14:50|12526.6|12486.6|12527.4|12487.4|12527.4|12487.4|12526.6|12486.6|65
1606936570000|2020-12-02 19:16:10|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|0
1606936590000|2020-12-02 19:16:30|12519.9|12499.9|12514.9|12494.9|12519.9|12499.9|12512.4|12492.4|0
1606936630000|2020-12-02 19:17:10|12517.4|12477.4|12517.4|12477.4|12517.4|12477.4|12517.4|12477.4|2
1606936760000|2020-12-02 19:19:20|12515.7|12475.7|12515.7|12475.7|12515.7|12475.7|12515.7|12475.7|1
1606936790000|2020-12-02 19:19:50|||||||||2
1606957200000|2020-12-03 01:00:00|12517.3|12477.3|12515.6|12475.6|12517.3|12477.3|12515.6|12475.6|0
1606957300000|2020-12-03 01:01:40|12509.8|12469.8|12509.8|12469.8|12509.8|12469.8|12509.8|12469.8|1
1606958460000|2020-12-03 01:21:00|12509.9|12469.9|12509.9|12469.9|12509.9|12469.9|12509.9|12469.9|0
1606959370000|2020-12-03 01:36:10|12508.2|12468.2|12505.8|12465.8|12508.2|12468.2|12505.8|12465.8|0
1606961040000|2020-12-03 02:04:00|12494.1|12474.1|12494.1|12474.1|12494.1|12474.1|12494.1|12474.1|0
1606961650000|2020-12-03 02:14:10|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|0
1607005800000|2020-12-03 14:30:00|12493.2|12473.2|12493.2|12473.2|12493.2|12473.2|12493.2|12473.2|0
1607005840000|2020-12-03 14:30:40|12488.2|12468.2|12488.2|12468.2|12488.2|12468.2|12488.2|12468.2|0
1607005870000|2020-12-03 14:31:10|12469.8|12449.8|12440.7|12420.7|12469.8|12449.8|12437.3|12417.3|9
1607005880000|2020-12-03 14:31:20|12439|12419|12439|12419|12439|12419|12439|12419|0
1607005920000|2020-12-03 14:32:00|12436.5|12416.5|12436.5|12416.5|12436.5|12416.5|12436.5|12416.5|0
1607005930000|2020-12-03 14:32:10|||||||||1
1607005940000|2020-12-03 14:32:20|12444|12424|12444|12424|12444|12424|12444|12424|2
1607006340000|2020-12-03 14:39:00|12446.5|12426.5|12451.5|12431.5|12451.5|12431.5|12446.5|12426.5|3
1607006350000|2020-12-03 14:39:10|12456.5|12436.5|12457.3|12437.3|12459|12439|12456.5|12436.5|0
1607006600000|2020-12-03 14:43:20|12459|12439|12459.8|12439.8|12460.7|12440.7|12459|12439|0
1607006610000|2020-12-03 14:43:30|12461.5|12441.5|12462.3|12442.3|12462.3|12442.3|12461.5|12441.5|0
1607006620000|2020-12-03 14:43:40|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|3
1607006650000|2020-12-03 14:44:10|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|9
1607006670000|2020-12-03 14:44:30|12455.7|12415.7|12455.7|12415.7|12455.7|12415.7|12455.7|12415.7|1
1607006680000|2020-12-03 14:44:40|12449|12429|12454.8|12434.8|12454.8|12434.8|12449|12429|1
1607006770000|2020-12-03 14:46:10|12454.9|12434.9|12454.9|12434.9|12454.9|12434.9|12454.9|12434.9|0
1607007300000|2020-12-03 14:55:00|12451.5|12431.5|12449|12429|12451.5|12431.5|12449|12429|0
1607007410000|2020-12-03 14:56:50|12459.1|12439.1|12457.4|12437.4|12464.9|12444.9|12457.4|12437.4|7
1607007520000|2020-12-03 14:58:40|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|3
1607007620000|2020-12-03 15:00:20|12454|12434|12457.4|12437.4|12457.4|12437.4|12453.2|12433.2|1
1607007680000|2020-12-03 15:01:20|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|1
1607007910000|2020-12-03 15:05:10|||||||||5
1607007920000|2020-12-03 15:05:20|||||||||3
1607007930000|2020-12-03 15:05:30|12444.9|12424.9|12449.9|12429.9|12452.4|12432.4|12444.9|12424.9|1
1607008660000|2020-12-03 15:17:40|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|15
1607008830000|2020-12-03 15:20:30|||||||||5
1607008840000|2020-12-03 15:20:40|||||||||10
1607010260000|2020-12-03 15:44:20|12438.3|12418.3|12438.3|12418.3|12438.3|12418.3|12438.3|12418.3|0
1607010280000|2020-12-03 15:44:40|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|0
1607010480000|2020-12-03 15:48:00|||||||||1
1607010770000|2020-12-03 15:52:50|12437.5|12417.5|12438.3|12418.3|12438.3|12418.3|12437.5|12417.5|0
1607010900000|2020-12-03 15:55:00|12440|12420|12443.3|12423.3|12443.3|12423.3|12440|12420|1
1607010960000|2020-12-03 15:56:00|12445.8|12425.8|12445.8|12425.8|12445.8|12425.8|12445.8|12425.8|0
1607011020000|2020-12-03 15:57:00|12445|12425|12443.3|12423.3|12445|12425|12443.3|12423.3|1
1607011060000|2020-12-03 15:57:40|12441.7|12421.7|12437.5|12417.5|12441.7|12421.7|12437.5|12417.5|1
1607011240000|2020-12-03 16:00:40|||||||||1
1607011580000|2020-12-03 16:06:20|12435.9|12415.9|12433.4|12413.4|12435.9|12415.9|12433.4|12413.4|3
1607011800000|2020-12-03 16:10:00|12428.4|12408.4|12428.4|12408.4|12428.4|12408.4|12428.4|12408.4|0
1607011820000|2020-12-03 16:10:20|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|27
1607011830000|2020-12-03 16:10:30|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|0
1607011850000|2020-12-03 16:10:50|||||||||1
1607011970000|2020-12-03 16:12:50|||||||||1
1607012190000|2020-12-03 16:16:30|12417.5|12397.5|12412.5|12392.5|12417.5|12397.5|12412.5|12392.5|3
1607012200000|2020-12-03 16:16:40|12410|12390|12395.9|12375.9|12410|12390|12395.9|12375.9|3
1607012220000|2020-12-03 16:17:00|12390|12370|12390|12370|12390|12370|12390|12370|4
1607012230000|2020-12-03 16:17:10|12388.4|12368.4|12387.5|12367.5|12388.4|12368.4|12385|12365|1
1607012240000|2020-12-03 16:17:20|12385.9|12365.9|12432.5|12372.5|12432.5|12372.5|12385.9|12365.9|2
1607012250000|2020-12-03 16:17:30|12428.4|12388.4|12410|12390|12430|12390|12408.4|12388.4|0
1607012270000|2020-12-03 16:17:50|12408.4|12388.4|12407.5|12387.5|12408.4|12388.4|12407.5|12387.5|1
1607012280000|2020-12-03 16:18:00|||||||||1
1607012290000|2020-12-03 16:18:10|12410.9|12390.9|12412.5|12392.5|12412.5|12392.5|12410.9|12390.9|0
1607012530000|2020-12-03 16:22:10|||||||||1
1607012550000|2020-12-03 16:22:30|12412.6|12392.6|12412.6|12392.6|12412.6|12392.6|12412.6|12392.6|0
1607012580000|2020-12-03 16:23:00|12424.2|12404.2|12422.6|12402.6|12424.2|12404.2|12422.6|12402.6|0
1607012600000|2020-12-03 16:23:20|12425.1|12405.1|12425.1|12405.1|12425.1|12405.1|12425.1|12405.1|0
1607012610000|2020-12-03 16:23:30|||||||||1
1607012730000|2020-12-03 16:25:30|12426.7|12406.7|12430.1|12410.1|12430.1|12410.1|12426.7|12406.7|0
1607013510000|2020-12-03 16:38:30|12429.2|12409.2|12430.1|12410.1|12430.1|12410.1|12429.2|12409.2|5
1607013830000|2020-12-03 16:43:50|||||||||1
1607015100000|2020-12-03 17:05:00|12438.5|12418.5|12438.5|12418.5|12438.5|12418.5|12438.5|12418.5|2
1607015120000|2020-12-03 17:05:20|||||||||1
1607015800000|2020-12-03 17:16:40|12436|12416|12436|12416|12436|12416|12436|12416|0
1607016200000|2020-12-03 17:23:20|12435.2|12415.2|12435.2|12415.2|12435.2|12415.2|12435.2|12415.2|3
1607016210000|2020-12-03 17:23:30|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|0
1607016580000|2020-12-03 17:29:40|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|0
1607017200000|2020-12-03 17:40:00|12432.7|12412.7|12426.9|12406.9|12432.7|12412.7|12426.9|12406.9|0
1607018240000|2020-12-03 17:57:20|12424.4|12404.4|12416.9|12396.9|12424.4|12404.4|12416.9|12396.9|0
1607019290000|2020-12-03 18:14:50|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1607019300000|2020-12-03 18:15:00|12410.3|12390.3|12409.4|12389.4|12410.3|12390.3|12409.4|12389.4|0
1607019350000|2020-12-03 18:15:50|12422.8|12402.8|12416.9|12396.9|12422.8|12402.8|12416.9|12396.9|4
1607019430000|2020-12-03 18:17:10|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1607019520000|2020-12-03 18:18:40|12419.4|12399.4|12420.3|12400.3|12422.8|12402.8|12419.4|12399.4|3
1607019530000|2020-12-03 18:18:50|12421.9|12401.9|12421.9|12401.9|12421.9|12401.9|12421.9|12401.9|0
1607019610000|2020-12-03 18:20:10|12422|12402|12422|12402|12422|12402|12422|12402|0
1607019650000|2020-12-03 18:20:50|12420.3|12400.3|12420.3|12400.3|12420.3|12400.3|12420.3|12400.3|0
1607020350000|2020-12-03 18:32:30|||||||||25
1607020390000|2020-12-03 18:33:10|12421.2|12401.2|12421.2|12401.2|12421.2|12401.2|12421.2|12401.2|18
1607020410000|2020-12-03 18:33:30|||||||||5
1607020730000|2020-12-03 18:38:50|||||||||1
1607020740000|2020-12-03 18:39:00|||||||||50
1607020800000|2020-12-03 18:40:00|||||||||4
1607020850000|2020-12-03 18:40:50|||||||||8
1607020900000|2020-12-03 18:41:40|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|1
1607021210000|2020-12-03 18:46:50|12407.8|12387.8|12407.8|12387.8|12407.8|12387.8|12407.8|12387.8|2
1607021220000|2020-12-03 18:47:00|12406.2|12386.2|12406.2|12386.2|12406.2|12386.2|12406.2|12386.2|0
1607021340000|2020-12-03 18:49:00|12398.7|12378.7|12398.7|12378.7|12398.7|12378.7|12398.7|12378.7|2
1607021530000|2020-12-03 18:52:10|||||||||2
1607021600000|2020-12-03 18:53:20|||||||||1
1607021710000|2020-12-03 18:55:10|||||||||2
1607021900000|2020-12-03 18:58:20|||||||||2
1607021990000|2020-12-03 18:59:50|12403.7|12383.7|12411.2|12391.2|12411.2|12391.2|12403.7|12383.7|3
1607022000000|2020-12-03 19:00:00|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|0
1607022070000|2020-12-03 19:01:10|12411.2|12391.2|12411.2|12391.2|12411.2|12391.2|12411.2|12391.2|1
1607022080000|2020-12-03 19:01:20|12409.5|12389.5|12409.5|12389.5|12409.5|12389.5|12409.5|12389.5|27
1607022110000|2020-12-03 19:01:50|12412.9|12392.9|12414.5|12394.5|12414.5|12394.5|12412.9|12392.9|0
1607022160000|2020-12-03 19:02:40|12414.6|12394.6|12414.6|12394.6|12414.6|12394.6|12414.6|12394.6|0
1607022270000|2020-12-03 19:04:30|12412.9|12392.9|12410.4|12390.4|12412.9|12392.9|12410.4|12390.4|2
1607022300000|2020-12-03 19:05:00|12408.7|12388.7|12408.7|12388.7|12408.7|12388.7|12408.7|12388.7|0
1607022450000|2020-12-03 19:07:30|12407.9|12387.9|12407.9|12387.9|12407.9|12387.9|12407.9|12387.9|2
1607022460000|2020-12-03 19:07:40|12405.4|12385.4|12403.7|12383.7|12405.4|12385.4|12403.7|12383.7|0
1607022640000|2020-12-03 19:10:40|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|2
1607022710000|2020-12-03 19:11:50|||||||||25
1607022820000|2020-12-03 19:13:40|||||||||3
1607022830000|2020-12-03 19:13:50|12402.9|12382.9|12402.9|12382.9|12402.9|12382.9|12402.9|12382.9|15
1607022840000|2020-12-03 19:14:00|12401.3|12381.3|12400.4|12380.4|12401.3|12381.3|12400.4|12380.4|1
1607022860000|2020-12-03 19:14:20|||||||||1
1607022870000|2020-12-03 19:14:30|12397.1|12377.1|12393.8|12373.8|12397.1|12377.1|12393.8|12373.8|3
1607022890000|2020-12-03 19:14:50|12392.1|12372.1|12410.4|12370.4|12410.4|12390.4|12392.1|12370.4|16
1607022900000|2020-12-03 19:15:00|12398.8|12378.8|12397.9|12377.9|12398.8|12378.8|12395.4|12375.4|0
1607022910000|2020-12-03 19:15:10|12397.1|12377.1|12397.1|12377.1|12397.1|12377.1|12397.1|12377.1|15
1607022950000|2020-12-03 19:15:50|12396.2|12376.2|12397.9|12377.9|12397.9|12377.9|12396.2|12376.2|10
1607023010000|2020-12-03 19:16:50|12395.4|12375.4|12395.4|12375.4|12395.4|12375.4|12395.4|12375.4|2
1607023050000|2020-12-03 19:17:30|||||||||1
1607023060000|2020-12-03 19:17:40|12397.9|12377.9|12397.9|12377.9|12397.9|12377.9|12397.9|12377.9|0
1607023140000|2020-12-03 19:19:00|||||||||3
1607023180000|2020-12-03 19:19:40|12392.9|12372.9|12382.9|12362.9|12392.9|12372.9|12382.9|12362.9|3
1607023190000|2020-12-03 19:19:50|||||||||5
1607043600000|2020-12-04 01:00:00|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|12380.2|12360.2|0
1607043610000|2020-12-04 01:00:10|12382.8|12362.8|12399.4|12359.4|12399.4|12362.8|12382.8|12359.4|1
1607043640000|2020-12-04 01:00:40|12391.9|12371.9|12391.9|12371.9|12391.9|12371.9|12391.9|12371.9|0
1607045230000|2020-12-04 01:27:10|12392|12372|12392|12372|12392|12372|12392|12372|0
1607045580000|2020-12-04 01:33:00|12399.5|12359.5|12399.5|12359.5|12399.5|12359.5|12399.5|12359.5|1
1607048290000|2020-12-04 02:18:10|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|0
1607092200000|2020-12-04 14:30:00|12383.5|12363.5|12379.4|12359.4|12383.5|12363.5|12379.4|12359.4|32
1607092210000|2020-12-04 14:30:10|||||||||2
1607092230000|2020-12-04 14:30:30|||||||||1
1607092250000|2020-12-04 14:30:50|12381|12361|12379.4|12359.4|12381|12361|12379.4|12359.4|0
1607092270000|2020-12-04 14:31:10|12377.7|12357.7|12376.9|12356.9|12377.7|12357.7|12376.9|12356.9|0
1607092330000|2020-12-04 14:32:10|12376|12356|12374.4|12354.4|12376|12356|12374.4|12354.4|0
1607092340000|2020-12-04 14:32:20|12366|12346|12366|12346|12366|12346|12366|12346|17
1607092360000|2020-12-04 14:32:40|12374.4|12354.4|12374.4|12354.4|12374.4|12354.4|12374.4|12354.4|3
1607092370000|2020-12-04 14:32:50|12364.4|12344.4|12364.4|12344.4|12364.4|12344.4|12364.4|12344.4|2
1607092390000|2020-12-04 14:33:10|12369.4|12349.4|12369.4|12349.4|12369.4|12349.4|12369.4|12349.4|1
1607092640000|2020-12-04 14:37:20|||||||||12
1607092880000|2020-12-04 14:41:20|12365.9|12345.9|12349.4|12329.4|12365.9|12345.9|12349.4|12329.4|4
1607092890000|2020-12-04 14:41:30|12363.5|12343.5|12363.5|12343.5|12363.5|12343.5|12363.5|12343.5|1
1607092900000|2020-12-04 14:41:40|12366.9|12326.9|12361.9|12341.9|12368.6|12341.9|12361.9|12326.9|2
1607093690000|2020-12-04 14:54:50|||||||||1
1607093720000|2020-12-04 14:55:20|12376.9|12336.9|12364.4|12344.4|12376.9|12344.4|12364.4|12336.9|0
1607093730000|2020-12-04 14:55:30|12367|12347|12366.2|12346.2|12367|12347|12366.2|12346.2|12
1607093740000|2020-12-04 14:55:40|||||||||1
1607093780000|2020-12-04 14:56:20|||||||||1
1607093890000|2020-12-04 14:58:10|||||||||1
1607094000000|2020-12-04 15:00:00|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|0
1607094010000|2020-12-04 15:00:10|12368.7|12348.7|12368.7|12348.7|12368.7|12348.7|12368.7|12348.7|0
1607094030000|2020-12-04 15:00:30|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|1
1607094040000|2020-12-04 15:00:40|12360.3|12340.3|12360.3|12340.3|12360.3|12340.3|12360.3|12340.3|0
1607094790000|2020-12-04 15:13:10|12355.3|12335.3|12353.7|12333.7|12355.3|12335.3|12353.7|12333.7|0
1607094850000|2020-12-04 15:14:10|12351.2|12331.2|12351.2|12331.2|12351.2|12331.2|12351.2|12331.2|0
1607094870000|2020-12-04 15:14:30|12352.8|12332.8|12352.8|12332.8|12352.8|12332.8|12352.8|12332.8|1
1607094880000|2020-12-04 15:14:40|12353.7|12333.7|12353.7|12333.7|12353.7|12333.7|12353.7|12333.7|0
1607095070000|2020-12-04 15:17:50|12355.3|12335.3|12356.2|12336.2|12356.2|12336.2|12355.3|12335.3|0
1607095330000|2020-12-04 15:22:10|12353.7|12333.7|12353.7|12333.7|12353.7|12333.7|12353.7|12333.7|0
1607095360000|2020-12-04 15:22:40|12351.2|12331.2|12351.2|12331.2|12351.2|12331.2|12351.2|12331.2|1
1607095400000|2020-12-04 15:23:20|12349.5|12329.5|12346.2|12326.2|12349.5|12329.5|12346.2|12326.2|13
1607095510000|2020-12-04 15:25:10|||||||||3
1607095530000|2020-12-04 15:25:30|||||||||3
1607095550000|2020-12-04 15:25:50|||||||||2
1607095560000|2020-12-04 15:26:00|||||||||3
1607095600000|2020-12-04 15:26:40|||||||||2
1607095610000|2020-12-04 15:26:50|12348.7|12328.7|12348.7|12328.7|12348.7|12328.7|12348.7|12328.7|2
1607095650000|2020-12-04 15:27:30|12346.2|12326.2|12346.2|12326.2|12346.2|12326.2|12346.2|12326.2|0
1607095670000|2020-12-04 15:27:50|||||||||3
1607095690000|2020-12-04 15:28:10|||||||||5
1607095710000|2020-12-04 15:28:30|||||||||2
1607095720000|2020-12-04 15:28:40|||||||||1
1607095760000|2020-12-04 15:29:20|||||||||2
1607095840000|2020-12-04 15:30:40|||||||||1
1607096140000|2020-12-04 15:35:40|||||||||14
1607096200000|2020-12-04 15:36:40|||||||||1
1607096610000|2020-12-04 15:43:30|||||||||1
1607096670000|2020-12-04 15:44:30|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|0
1607096730000|2020-12-04 15:45:30|12347.9|12327.9|12348.8|12328.8|12348.8|12328.8|12347.9|12327.9|0
1607096740000|2020-12-04 15:45:40|12351.3|12331.3|12351.3|12331.3|12351.3|12331.3|12351.3|12331.3|0
1607096760000|2020-12-04 15:46:00|||||||||3
1607096820000|2020-12-04 15:47:00|||||||||1
1607097500000|2020-12-04 15:58:20|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|3
1607097810000|2020-12-04 16:03:30|12333.4|12313.4|12307.9|12287.9|12333.4|12313.4|12307.9|12287.9|37
1607097820000|2020-12-04 16:03:40|||||||||3
1607097830000|2020-12-04 16:03:50|||||||||2
1607097840000|2020-12-04 16:04:00|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|0
1607097880000|2020-12-04 16:04:40|12318.8|12298.8|12311.3|12291.3|12318.8|12298.8|12311.3|12291.3|5
1607097890000|2020-12-04 16:04:50|12312.9|12292.9|12313.8|12293.8|12313.8|12293.8|12312.9|12292.9|0
1607097950000|2020-12-04 16:05:50|12313|12293|12316.3|12296.3|12316.3|12296.3|12313|12293|1
1607098060000|2020-12-04 16:07:40|12317.2|12297.2|12318.8|12298.8|12321.4|12301.4|12317.2|12297.2|7
1607098250000|2020-12-04 16:10:50|12326.3|12306.3|12321.3|12301.3|12326.3|12306.3|12321.3|12301.3|3
1607098260000|2020-12-04 16:11:00|12323.9|12303.9|12321.3|12301.3|12323.9|12303.9|12321.3|12301.3|4
1607098370000|2020-12-04 16:12:50|||||||||1
1607098490000|2020-12-04 16:14:50|12335.4|12315.4|12335.4|12315.4|12343.8|12315.4|12333.8|12303.8|2
1607098640000|2020-12-04 16:17:20|12342.9|12302.9|12337.9|12297.9|12342.9|12302.9|12306.3|12286.3|7
1607098720000|2020-12-04 16:18:40|||||||||16
1607098810000|2020-12-04 16:20:10|12339.6|12299.6|12340.4|12300.4|12340.4|12300.4|12339.6|12299.6|0
1607098830000|2020-12-04 16:20:30|12328.8|12308.8|12328.8|12308.8|12328.8|12308.8|12328.8|12308.8|0
1607098840000|2020-12-04 16:20:40|12326.3|12306.3|12326.3|12306.3|12326.3|12306.3|12326.3|12306.3|0
1607098950000|2020-12-04 16:22:30|12334.7|12294.7|12334.7|12294.7|12334.7|12294.7|12334.7|12294.7|0
1607098990000|2020-12-04 16:23:10|12326.3|12306.3|12326.3|12306.3|12326.3|12306.3|12326.3|12306.3|0
1607099010000|2020-12-04 16:23:30|12316.3|12296.3|12314.7|12294.7|12316.3|12296.3|12314.7|12294.7|0
1607099020000|2020-12-04 16:23:40|12318|12298|12343|12303|12343|12303|12318|12298|2
1607099050000|2020-12-04 16:24:10|12343.8|12303.8|12343.8|12303.8|12343.8|12303.8|12343.8|12303.8|0
1607099090000|2020-12-04 16:24:50|12343|12303|12343|12303|12343|12303|12343|12303|0
1607099130000|2020-12-04 16:25:30|12343.8|12303.8|12343.8|12303.8|12343.8|12303.8|12343.8|12303.8|0
1607099270000|2020-12-04 16:27:50|12343|12303|12343|12303|12343|12303|12343|12303|0
1607099610000|2020-12-04 16:33:30|12334.6|12314.6|12343.9|12303.9|12343.9|12314.6|12334.6|12303.9|0
1607099780000|2020-12-04 16:36:20|12336|12296|12312.2|12292.2|12336|12296|12312.2|12292.2|3
1607099790000|2020-12-04 16:36:30|12313.9|12293.9|12313.9|12293.9|12313.9|12293.9|12313.9|12293.9|0
1607100010000|2020-12-04 16:40:10|||||||||1
1607100160000|2020-12-04 16:42:40|12306.4|12286.4|12306.4|12286.4|12306.4|12286.4|12306.4|12286.4|1
1607100170000|2020-12-04 16:42:50|||||||||1
1607100370000|2020-12-04 16:46:10|||||||||1
1607100380000|2020-12-04 16:46:20|||||||||25
1607100440000|2020-12-04 16:47:20|12321.4|12301.4|12323|12303|12323|12303|12321.4|12301.4|5
1607100450000|2020-12-04 16:47:30|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|0
1607101180000|2020-12-04 16:59:40|||||||||1
1607101270000|2020-12-04 17:01:10|12324.8|12304.8|12328.9|12308.9|12328.9|12308.9|12324.8|12304.8|4
1607101520000|2020-12-04 17:05:20|12328|12308|12325.5|12305.5|12328|12308|12325.5|12305.5|1
1607101560000|2020-12-04 17:06:00|||||||||4
1607101690000|2020-12-04 17:08:10|12333.9|12293.9|12333.9|12293.9|12333.9|12293.9|12333.9|12293.9|1
1607101700000|2020-12-04 17:08:20|12325.5|12305.5|12325.5|12305.5|12325.5|12305.5|12325.5|12305.5|0
1607101830000|2020-12-04 17:10:30|12325.6|12305.6|12325.6|12305.6|12325.6|12305.6|12325.6|12305.6|0
1607101960000|2020-12-04 17:12:40|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|0
1607102430000|2020-12-04 17:20:30|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|1
1607102440000|2020-12-04 17:20:40|12318.2|12298.2|12319.8|12299.8|12320.6|12300.6|12317.3|12297.3|0
1607102450000|2020-12-04 17:20:50|12318.2|12298.2|12322.3|12302.3|12322.3|12302.3|12317.3|12297.3|0
1607102510000|2020-12-04 17:21:50|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|12323.9|12303.9|0
1607102530000|2020-12-04 17:22:10|||||||||1
1607102550000|2020-12-04 17:22:30|12324|12304|12324|12304|12324|12304|12324|12304|0
1607105250000|2020-12-04 18:07:30|12322.4|12302.4|12321.5|12301.5|12322.4|12302.4|12321.5|12301.5|0
1607105430000|2020-12-04 18:10:30|12318.3|12298.3|12317.4|12297.4|12318.3|12298.3|12317.4|12297.4|0
1607105710000|2020-12-04 18:15:10|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|0
1607106340000|2020-12-04 18:25:40|12315|12295|12314.1|12294.1|12315|12295|12314.1|12294.1|6
1607106640000|2020-12-04 18:30:40|||||||||1
1607106910000|2020-12-04 18:35:10|12312.5|12292.5|12311.6|12291.6|12312.5|12292.5|12311.6|12291.6|0
1607107040000|2020-12-04 18:37:20|||||||||1
1607107090000|2020-12-04 18:38:10|||||||||1
1607107120000|2020-12-04 18:38:40|12310.7|12290.7|12310.7|12290.7|12310.7|12290.7|12310.7|12290.7|3
1607107140000|2020-12-04 18:39:00|12310|12290|12310|12290|12310|12290|12310|12290|6
1607107150000|2020-12-04 18:39:10|12307.5|12287.5|12307.5|12287.5|12307.5|12287.5|12307.5|12287.5|0
1607107160000|2020-12-04 18:39:20|12310|12290|12310|12290|12310|12290|12310|12290|39
1607107190000|2020-12-04 18:39:50|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|0
1607107280000|2020-12-04 18:41:20|||||||||2
1607107290000|2020-12-04 18:41:30|||||||||1
1607107370000|2020-12-04 18:42:50|||||||||1
1607107460000|2020-12-04 18:44:20|||||||||1
1607107540000|2020-12-04 18:45:40|||||||||1
1607107550000|2020-12-04 18:45:50|||||||||1
1607107640000|2020-12-04 18:47:20|||||||||1
1607107730000|2020-12-04 18:48:50|||||||||1
1607107740000|2020-12-04 18:49:00|12310.7|12290.7|12311.6|12291.6|12311.6|12291.6|12310.7|12290.7|0
1607107790000|2020-12-04 18:49:50|12310|12290|12310|12290|12310|12290|12310|12290|1
1607107820000|2020-12-04 18:50:20|||||||||1
1607107910000|2020-12-04 18:51:50|||||||||1
1607107940000|2020-12-04 18:52:20|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|0
1607107990000|2020-12-04 18:53:10|||||||||1
1607108000000|2020-12-04 18:53:20|||||||||1
1607108080000|2020-12-04 18:54:40|||||||||1
1607108100000|2020-12-04 18:55:00|||||||||1
1607108110000|2020-12-04 18:55:10|12316.6|12296.6|12312.5|12292.5|12316.6|12296.6|12312.5|12292.5|3
1607108140000|2020-12-04 18:55:40|12313.4|12293.4|12316.6|12296.6|12316.6|12296.6|12313.4|12293.4|1
1607108170000|2020-12-04 18:56:10|||||||||1
1607108260000|2020-12-04 18:57:40|12315|12295|12315|12295|12315|12295|12315|12295|1
1607108350000|2020-12-04 18:59:10|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|1
1607108390000|2020-12-04 18:59:50|12315|12295|12315|12295|12315|12295|12315|12295|0
1607108400000|2020-12-04 19:00:00|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|0
1607108410000|2020-12-04 19:00:10|12316.7|12296.7|12316.7|12296.7|12316.7|12296.7|12316.7|12296.7|0
1607108440000|2020-12-04 19:00:40|12315|12295|12315|12295|12315|12295|12315|12295|2
1607108530000|2020-12-04 19:02:10|||||||||1
1607108620000|2020-12-04 19:03:40|||||||||1
1607108710000|2020-12-04 19:05:10|||||||||1
1607108730000|2020-12-04 19:05:30|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|0
1607108790000|2020-12-04 19:06:30|12310.8|12290.8|12310.8|12290.8|12310.8|12290.8|12310.8|12290.8|0
1607108800000|2020-12-04 19:06:40|||||||||1
1607108870000|2020-12-04 19:07:50|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|0
1607108880000|2020-12-04 19:08:00|||||||||1
1607108890000|2020-12-04 19:08:10|||||||||1
1607108970000|2020-12-04 19:09:30|||||||||1
1607109050000|2020-12-04 19:10:50|12312.6|12292.6|12312.6|12292.6|12312.6|12292.6|12312.6|12292.6|0
1607109060000|2020-12-04 19:11:00|||||||||2
1607109150000|2020-12-04 19:12:30|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|2
1607109230000|2020-12-04 19:13:50|12310.1|12290.1|12310.1|12290.1|12310.1|12290.1|12310.1|12290.1|1
1607109240000|2020-12-04 19:14:00|||||||||2
1607109260000|2020-12-04 19:14:20|||||||||1
1607109290000|2020-12-04 19:14:50|||||||||2
1607109330000|2020-12-04 19:15:30|||||||||1
1607109400000|2020-12-04 19:16:40|12307.6|12287.6|12307.6|12287.6|12307.6|12287.6|12307.6|12287.6|4
1607109420000|2020-12-04 19:17:00|12305.1|12285.1|12305.1|12285.1|12305.1|12285.1|12305.1|12285.1|101
1607109440000|2020-12-04 19:17:20|||||||||22
1607109450000|2020-12-04 19:17:30|||||||||15
1607109490000|2020-12-04 19:18:10|12304.2|12284.2|12302.6|12282.6|12304.2|12284.2|12302.6|12282.6|0
1607109500000|2020-12-04 19:18:20|12347.6|12287.6|12347.6|12287.6|12347.6|12287.6|12347.6|12287.6|2
1607109510000|2020-12-04 19:18:30|12345.9|12285.9|12330.1|12290.1|12345.9|12290.1|12330.1|12285.9|1
1607109570000|2020-12-04 19:19:30|||||||||1
1607109580000|2020-12-04 19:19:40|12331.7|12291.7|12331.7|12291.7|12331.7|12291.7|12331.7|12291.7|0
1607109590000|2020-12-04 19:19:50|12333.3|12293.3|12330.1|12290.1|12334.2|12306.7|12326.7|12290.1|1
1607302800000|2020-12-07 01:00:00|12319.2|12299.2|12324.2|12284.2|12324.2|12299.2|12317.3|12284.2|20
1607302820000|2020-12-07 01:00:20|12311.7|12291.7|12329.2|12289.2|12329.2|12294.7|12311.7|12286.3|0
1607302860000|2020-12-07 01:01:00|||||||||1
1607303040000|2020-12-07 01:04:00|12329.3|12289.3|12329.3|12289.3|12329.3|12289.3|12329.3|12289.3|0
1607303050000|2020-12-07 01:04:10|12330.8|12290.8|12328.3|12288.3|12330.8|12290.8|12328.3|12288.3|0
1607303100000|2020-12-07 01:05:00|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|0
1607303370000|2020-12-07 01:09:30|12328.3|12288.3|12331.8|12291.8|12331.8|12291.8|12326.8|12286.8|0
1607303380000|2020-12-07 01:09:40|12328.7|12288.7|12330.8|12290.8|12330.8|12290.8|12326.8|12286.8|0
1607304080000|2020-12-07 01:21:20|12327.8|12287.8|12326.8|12286.8|12327.8|12287.8|12326.8|12286.8|0
1607305930000|2020-12-07 01:52:10|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|0
1607306160000|2020-12-07 01:56:00|12311.9|12291.9|12310.9|12290.9|12311.9|12291.9|12310.9|12290.9|0
1607306170000|2020-12-07 01:56:10|12309.4|12289.4|12329.4|12289.4|12329.4|12292.8|12309.4|12287.4|0
1607307110000|2020-12-07 02:11:50|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|0
1607307130000|2020-12-07 02:12:10|12328.4|12288.4|12329.4|12289.4|12329.4|12289.4|12328.4|12288.4|0
1607308830000|2020-12-07 02:40:30|12329.5|12289.5|12329.5|12289.5|12329.5|12289.5|12329.5|12289.5|0
1607351400000|2020-12-07 14:30:00|12318.4|12298.4|12303.4|12283.4|12318.4|12298.4|12303.4|12283.4|8
1607351420000|2020-12-07 14:30:20|12293.9|12273.9|12292.4|12272.4|12294.9|12274.9|12292.4|12272.4|9
1607351430000|2020-12-07 14:30:30|12301.4|12281.4|12304.9|12284.9|12304.9|12284.9|12301.4|12281.4|8
1607351440000|2020-12-07 14:30:40|12302.4|12282.4|12302.4|12282.4|12302.4|12282.4|12302.4|12282.4|0
1607351450000|2020-12-07 14:30:50|||||||||1
1607351460000|2020-12-07 14:31:00|12300.9|12280.9|12298.4|12278.4|12300.9|12280.9|12298.4|12278.4|2
1607351470000|2020-12-07 14:31:10|12296.9|12276.9|12293.4|12273.4|12296.9|12276.9|12293.4|12273.4|0
1607351480000|2020-12-07 14:31:20|12295.4|12275.4|12298.4|12278.4|12298.4|12278.4|12295.4|12275.4|4
1607351490000|2020-12-07 14:31:30|12302.4|12282.4|12303.4|12283.4|12303.4|12283.4|12302.4|12282.4|2
1607351570000|2020-12-07 14:32:50|12304.9|12284.9|12304.9|12284.9|12304.9|12284.9|12304.9|12284.9|0
1607351710000|2020-12-07 14:35:10|12305.9|12285.9|12305.9|12285.9|12305.9|12285.9|12305.9|12285.9|0
1607351820000|2020-12-07 14:37:00|12314.9|12294.9|12314.9|12294.9|12314.9|12294.9|12314.9|12294.9|3
1607351850000|2020-12-07 14:37:30|12315.9|12295.9|12315.9|12295.9|12315.9|12295.9|12315.9|12295.9|0
1607351880000|2020-12-07 14:38:00|12318.4|12298.4|12318.4|12298.4|12318.4|12298.4|12318.4|12298.4|2
1607351890000|2020-12-07 14:38:10|12315.9|12295.9|12315.9|12295.9|12315.9|12295.9|12315.9|12295.9|0
1607352130000|2020-12-07 14:42:10|12316.9|12296.9|12318.4|12298.4|12318.4|12298.4|12316.9|12296.9|1
1607352170000|2020-12-07 14:42:50|12315.9|12295.9|12318.4|12298.4|12319|12299|12315.9|12295.9|0
1607352180000|2020-12-07 14:43:00|12320|12300|12320|12300|12320|12300|12320|12300|0
1607352250000|2020-12-07 14:44:10|||||||||1
1607352510000|2020-12-07 14:48:30|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|0
1607352620000|2020-12-07 14:50:20|12321|12301|12321|12301|12321|12301|12321|12301|1
1607352850000|2020-12-07 14:54:10|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|0
1607352930000|2020-12-07 14:55:30|12316.5|12296.5|12309|12289|12316.5|12296.5|12309|12289|3
1607353190000|2020-12-07 14:59:50|||||||||1
1607353220000|2020-12-07 15:00:20|12299|12279|12299|12279|12299|12279|12299|12279|1
1607353490000|2020-12-07 15:04:50|12300|12280|12300|12280|12300|12280|12300|12280|46
1607353520000|2020-12-07 15:05:20|||||||||1
1607353580000|2020-12-07 15:06:20|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|0
1607353620000|2020-12-07 15:07:00|||||||||2
1607353630000|2020-12-07 15:07:10|12308.5|12288.5|12308.5|12288.5|12308.5|12288.5|12308.5|12288.5|0
1607354390000|2020-12-07 15:19:50|12306|12286|12301|12281|12306|12286|12301|12281|1
1607354510000|2020-12-07 15:21:50|12308.5|12288.5|12308.5|12288.5|12308.5|12288.5|12308.5|12288.5|3
1607354610000|2020-12-07 15:23:30|12309.5|12289.5|12311|12291|12311|12291|12309.5|12289.5|1
1607354990000|2020-12-07 15:29:50|12309.1|12289.1|12307.6|12287.6|12309.1|12289.1|12307.6|12287.6|1
1607355020000|2020-12-07 15:30:20|||||||||11
1607355340000|2020-12-07 15:35:40|12310.5|12290.5|12311.1|12291.1|12315.1|12295.1|12310.5|12290.5|3
1607355360000|2020-12-07 15:36:00|12310.1|12290.1|12310.1|12290.1|12310.1|12290.1|12310.1|12290.1|3
1607355410000|2020-12-07 15:36:50|||||||||1
1607355600000|2020-12-07 15:40:00|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|47
1607355670000|2020-12-07 15:41:10|12312.1|12292.1|12314.1|12294.1|12314.1|12294.1|12312.1|12292.1|0
1607355780000|2020-12-07 15:43:00|12323.1|12303.1|12323.1|12303.1|12323.1|12303.1|12323.1|12303.1|6
1607355840000|2020-12-07 15:44:00|12325.6|12305.6|12325.6|12305.6|12325.6|12305.6|12325.6|12305.6|0
1607355920000|2020-12-07 15:45:20|12328.1|12308.1|12325.6|12305.6|12328.1|12308.1|12325.6|12305.6|1
1607355960000|2020-12-07 15:46:00|12329.6|12309.6|12340.6|12320.6|12340.6|12320.6|12329.6|12309.6|6
1607355990000|2020-12-07 15:46:30|12339.1|12319.1|12338.1|12318.1|12340.6|12320.6|12338.1|12318.1|5
1607356000000|2020-12-07 15:46:40|||||||||2
1607356170000|2020-12-07 15:49:30|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|0
1607356280000|2020-12-07 15:51:20|||||||||16
1607356310000|2020-12-07 15:51:50|||||||||15
1607356400000|2020-12-07 15:53:20|12338.1|12318.1|12338.1|12318.1|12338.1|12318.1|12338.1|12318.1|0
1607356520000|2020-12-07 15:55:20|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|1
1607356670000|2020-12-07 15:57:50|||||||||15
1607356830000|2020-12-07 16:00:30|12337.1|12317.1|12338.1|12318.1|12338.1|12318.1|12337.1|12317.1|6
1607356840000|2020-12-07 16:00:40|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|1
1607356910000|2020-12-07 16:01:50|12334.1|12314.1|12333.1|12313.1|12334.1|12314.1|12333.1|12313.1|1
1607356920000|2020-12-07 16:02:00|12330.1|12310.1|12324.1|12304.1|12330.1|12310.1|12324.1|12304.1|5
1607357200000|2020-12-07 16:06:40|||||||||1
1607357760000|2020-12-07 16:16:00|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1607358030000|2020-12-07 16:20:30|12325.7|12305.7|12325.7|12305.7|12325.7|12305.7|12325.7|12305.7|0
1607358110000|2020-12-07 16:21:50|12327.2|12307.2|12328.2|12308.2|12328.2|12308.2|12327.2|12307.2|0
1607358130000|2020-12-07 16:22:10|12326.7|12306.7|12333.2|12313.2|12333.2|12313.2|12325.7|12305.7|10
1607358270000|2020-12-07 16:24:30|||||||||4
1607358280000|2020-12-07 16:24:40|||||||||1
1607358430000|2020-12-07 16:27:10|||||||||10
1607358500000|2020-12-07 16:28:20|||||||||12
1607358590000|2020-12-07 16:29:50|12328.2|12308.2|12328.2|12308.2|12328.2|12308.2|12328.2|12308.2|2
1607358850000|2020-12-07 16:34:10|12329.2|12309.2|12329.2|12309.2|12329.2|12309.2|12329.2|12309.2|0
1607359550000|2020-12-07 16:45:50|||||||||1
1607359620000|2020-12-07 16:47:00|12335.2|12315.2|12336.7|12316.7|12336.7|12316.7|12333.7|12313.7|10
1607359820000|2020-12-07 16:50:20|12335.7|12315.7|12335.7|12315.7|12335.7|12315.7|12335.7|12315.7|0
1607359870000|2020-12-07 16:51:10|12338.2|12318.2|12338.2|12318.2|12338.2|12318.2|12338.2|12318.2|0
1607360540000|2020-12-07 17:02:20|12336.7|12316.7|12335.7|12315.7|12336.7|12316.7|12335.7|12315.7|0
1607360630000|2020-12-07 17:03:50|12337.7|12317.7|12337.7|12317.7|12337.7|12317.7|12337.7|12317.7|20
1607360780000|2020-12-07 17:06:20|||||||||1
1607360850000|2020-12-07 17:07:30|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|0
1607361040000|2020-12-07 17:10:40|||||||||6
1607361110000|2020-12-07 17:11:50|||||||||1
1607361220000|2020-12-07 17:13:40|12336.3|12316.3|12335.3|12315.3|12336.3|12316.3|12335.3|12315.3|0
1607361260000|2020-12-07 17:14:20|||||||||11
1607361270000|2020-12-07 17:14:30|||||||||1
1607361300000|2020-12-07 17:15:00|12336.3|12316.3|12339.3|12319.3|12339.3|12319.3|12336.3|12316.3|24
1607361380000|2020-12-07 17:16:20|||||||||1
1607361410000|2020-12-07 17:16:50|||||||||16
1607361730000|2020-12-07 17:22:10|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|0
1607361760000|2020-12-07 17:22:40|12336.8|12316.8|12336.8|12316.8|12336.8|12316.8|12336.8|12316.8|0
1607361780000|2020-12-07 17:23:00|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|0
1607361910000|2020-12-07 17:25:10|||||||||8
1607362060000|2020-12-07 17:27:40|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|1
1607362190000|2020-12-07 17:29:50|||||||||3
1607362350000|2020-12-07 17:32:30|||||||||10
1607362390000|2020-12-07 17:33:10|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|0
1607362420000|2020-12-07 17:33:40|||||||||3
1607362560000|2020-12-07 17:36:00|12337.3|12317.3|12342.8|12322.8|12342.8|12322.8|12337.3|12317.3|15
1607362610000|2020-12-07 17:36:50|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|0
1607362960000|2020-12-07 17:42:40|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|28
1607362990000|2020-12-07 17:43:10|12336.8|12316.8|12336.8|12316.8|12336.8|12316.8|12336.8|12316.8|0
1607363440000|2020-12-07 17:50:40|||||||||1
1607363640000|2020-12-07 17:54:00|||||||||1
1607363710000|2020-12-07 17:55:10|12336.9|12316.9|12336.9|12316.9|12336.9|12316.9|12336.9|12316.9|0
1607363750000|2020-12-07 17:55:50|||||||||1
1607363770000|2020-12-07 17:56:10|12340.8|12320.8|12348.4|12328.4|12348.4|12328.4|12340.8|12320.8|20
1607363800000|2020-12-07 17:56:40|||||||||7
1607363810000|2020-12-07 17:56:50|12346.9|12326.9|12346.9|12326.9|12346.9|12326.9|12346.9|12326.9|0
1607363880000|2020-12-07 17:58:00|12349.4|12329.4|12349.4|12329.4|12349.4|12329.4|12349.4|12329.4|7
1607363930000|2020-12-07 17:58:50|12350.9|12330.9|12350.9|12330.9|12350.9|12330.9|12350.9|12330.9|0
1607364060000|2020-12-07 18:01:00|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|9
1607364070000|2020-12-07 18:01:10|||||||||1
1607364100000|2020-12-07 18:01:40|||||||||1
1607364280000|2020-12-07 18:04:40|12354.4|12334.4|12354.4|12334.4|12354.4|12334.4|12354.4|12334.4|0
1607364560000|2020-12-07 18:09:20|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|0
1607364740000|2020-12-07 18:12:20|12357.9|12337.9|12354.4|12334.4|12357.9|12337.9|12354.4|12334.4|10
1607364860000|2020-12-07 18:14:20|12356.4|12336.4|12360.9|12340.9|12360.9|12340.9|12356.4|12336.4|5
1607365030000|2020-12-07 18:17:10|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|0
1607365270000|2020-12-07 18:21:10|12356.9|12336.9|12356.9|12336.9|12356.9|12336.9|12356.9|12336.9|0
1607365320000|2020-12-07 18:22:00|12355.9|12335.9|12357.9|12337.9|12357.9|12337.9|12355.9|12335.9|51
1607365360000|2020-12-07 18:22:40|12358.9|12338.9|12358.9|12338.9|12358.9|12338.9|12358.9|12338.9|0
1607365380000|2020-12-07 18:23:00|||||||||1
1607365430000|2020-12-07 18:23:50|||||||||1
1607365600000|2020-12-07 18:26:40|12357.9|12337.9|12358.9|12338.9|12358.9|12338.9|12357.9|12337.9|3
1607366280000|2020-12-07 18:38:00|||||||||13
1607366330000|2020-12-07 18:38:50|||||||||1
1607366480000|2020-12-07 18:41:20|||||||||10
1607366730000|2020-12-07 18:45:30|12359|12339|12359|12339|12359|12339|12359|12339|0
1607366760000|2020-12-07 18:46:00|||||||||1
1607366820000|2020-12-07 18:47:00|||||||||1
1607367030000|2020-12-07 18:50:30|||||||||2
1607367060000|2020-12-07 18:51:00|12358|12338|12358|12338|12358|12338|12358|12338|15
1607367140000|2020-12-07 18:52:20|||||||||10
1607367150000|2020-12-07 18:52:30|||||||||10
1607367630000|2020-12-07 19:00:30|||||||||1
1607367660000|2020-12-07 19:01:00|12359.5|12339.5|12359.5|12339.5|12359.5|12339.5|12359.5|12339.5|2
1607368310000|2020-12-07 19:11:50|12362.5|12342.5|12369.5|12349.5|12369.5|12349.5|12362.5|12342.5|5
1607368340000|2020-12-07 19:12:20|12367|12347|12367|12347|12367|12347|12367|12347|1
1607368350000|2020-12-07 19:12:30|12394.5|12374.5|12418.5|12398.5|12418.5|12398.5|12394.5|12374.5|13
1607368360000|2020-12-07 19:12:40|12413.5|12393.5|12411|12391|12421|12393.5|12405.5|12381|0
1607368390000|2020-12-07 19:13:10|12408.5|12388.5|12408.5|12388.5|12408.5|12388.5|12408.5|12388.5|1
1607368410000|2020-12-07 19:13:30|12406|12386|12393.5|12373.5|12406|12386|12393.5|12373.5|1
1607368420000|2020-12-07 19:13:40|12392|12372|12397|12377|12397|12377|12392|12372|0
1607368430000|2020-12-07 19:13:50|12398.5|12378.5|12397|12377|12399.5|12379.5|12397|12377|0
1607368490000|2020-12-07 19:14:50|||||||||1
1607368530000|2020-12-07 19:15:30|12422|12382|12419.5|12379.5|12422|12382|12419.5|12379.5|3
1607368540000|2020-12-07 19:15:40|12421|12381|12421|12381|12421|12381|12421|12381|0
1607368570000|2020-12-07 19:16:10|12403.5|12383.5|12404.5|12384.5|12404.5|12384.5|12403.5|12383.5|0
1607368590000|2020-12-07 19:16:30|12419|12379|12422|12382|12422|12382|12419|12379|1
1607368640000|2020-12-07 19:17:20|12413.5|12393.5|12413.5|12393.5|12413.5|12393.5|12413.5|12393.5|0
1607368710000|2020-12-07 19:18:30|12416.5|12396.5|12418.5|12398.5|12418.5|12398.5|12416.5|12396.5|0
1607368720000|2020-12-07 19:18:40|12420.5|12400.5|12420.5|12400.5|12420.5|12400.5|12420.5|12400.5|9
1607368780000|2020-12-07 19:19:40|12415.5|12395.5|12415.5|12395.5|12415.5|12395.5|12415.5|12395.5|1
1607389200000|2020-12-08 01:00:00|12352.8|12332.8|12383.7|12323.7|12390.7|12332.8|12352.8|12323.7|0
1607389220000|2020-12-08 01:00:20|12378.7|12338.7|12378.7|12338.7|12378.7|12338.7|12378.7|12338.7|0
1607389250000|2020-12-08 01:00:50|12377.2|12337.2|12376.2|12336.2|12377.2|12337.2|12376.2|12336.2|0
1607389260000|2020-12-08 01:01:00|12373.7|12333.7|12373.7|12333.7|12373.7|12333.7|12373.7|12333.7|0
1607389310000|2020-12-08 01:01:50|12395.6|12335.6|12402.2|12342.2|12402.2|12342.2|12395.6|12335.6|0
1607389320000|2020-12-08 01:02:00|12390.7|12350.7|12384.7|12344.7|12390.7|12350.7|12384.7|12344.7|0
1607389350000|2020-12-08 01:02:30|12382.7|12342.7|12369.7|12349.7|12382.7|12349.7|12369.7|12342.7|0
1607389360000|2020-12-08 01:02:40|12384.7|12344.7|12384.7|12344.7|12384.7|12344.7|12384.7|12344.7|0
1607389430000|2020-12-08 01:03:50|12405.2|12345.2|12402.2|12342.2|12405.2|12345.2|12402.2|12342.2|0
1607389460000|2020-12-08 01:04:20|12403.2|12343.2|12404.7|12344.7|12404.7|12344.7|12403.2|12343.2|0
1607389470000|2020-12-08 01:04:30|12408.7|12348.7|12397.2|12337.2|12408.7|12374.7|12394.7|12337.2|1
1607389490000|2020-12-08 01:04:50|12401.7|12341.7|12404.7|12344.7|12404.7|12344.7|12401.7|12341.7|0
1607391460000|2020-12-08 01:37:40|12404.8|12344.8|12404.8|12344.8|12404.8|12344.8|12404.8|12344.8|0
1607394400000|2020-12-08 02:26:40|12397.3|12357.3|12397.3|12357.3|12397.3|12357.3|12397.3|12357.3|0
1607394570000|2020-12-08 02:29:30|12397.4|12357.4|12397.4|12357.4|12397.4|12357.4|12397.4|12357.4|0
1607437800000|2020-12-08 14:30:00|12381.2|12361.2|12382.7|12362.7|12382.7|12362.7|12372.7|12352.7|18
1607437840000|2020-12-08 14:30:40|12381.2|12361.2|12380.2|12360.2|12381.2|12361.2|12380.2|12360.2|0
1607437850000|2020-12-08 14:30:50|12374.8|12354.8|12374.8|12354.8|12374.8|12354.8|12374.8|12354.8|1
1607437920000|2020-12-08 14:32:00|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|0
1607438050000|2020-12-08 14:34:10|12385.2|12365.2|12385.2|12365.2|12385.2|12365.2|12385.2|12365.2|4
1607438140000|2020-12-08 14:35:40|12383.2|12363.2|12378.8|12358.8|12383.2|12363.2|12378.8|12358.8|1
1607438330000|2020-12-08 14:38:50|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|0
1607438340000|2020-12-08 14:39:00|||||||||1
1607438350000|2020-12-08 14:39:10|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|0
1607438380000|2020-12-08 14:39:40|12384.2|12364.2|12384.8|12364.8|12384.8|12364.8|12384.2|12364.2|1
1607438400000|2020-12-08 14:40:00|12391.3|12371.3|12391.3|12371.3|12391.3|12371.3|12391.3|12371.3|4
1607438420000|2020-12-08 14:40:20|12396.3|12376.3|12396.3|12376.3|12396.3|12376.3|12396.3|12376.3|3
1607438440000|2020-12-08 14:40:40|12400.2|12380.2|12400.2|12380.2|12400.2|12380.2|12400.2|12380.2|0
1607438720000|2020-12-08 14:45:20|12403.2|12383.2|12416.7|12376.7|12416.7|12385.2|12403.2|12376.7|0
1607438740000|2020-12-08 14:45:40|12399.2|12379.2|12399.2|12379.2|12399.2|12379.2|12399.2|12379.2|0
1607438760000|2020-12-08 14:46:00|12404.2|12384.2|12412.7|12372.7|12412.7|12384.2|12404.2|12372.7|6
1607438770000|2020-12-08 14:46:10|12397.7|12377.7|12397.7|12377.7|12397.7|12377.7|12397.7|12377.7|0
1607438780000|2020-12-08 14:46:20|12395.2|12375.2|12397.7|12377.7|12397.7|12377.7|12395.2|12375.2|0
1607438790000|2020-12-08 14:46:30|12395.2|12375.2|12395.2|12375.2|12395.2|12375.2|12395.2|12375.2|0
1607439070000|2020-12-08 14:51:10|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|0
1607439480000|2020-12-08 14:58:00|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|13
1607439830000|2020-12-08 15:03:50|12365.3|12345.3|12365.3|12345.3|12365.3|12345.3|12365.3|12345.3|0
1607439880000|2020-12-08 15:04:40|12366.7|12346.7|12371.7|12351.7|12371.7|12351.7|12366.7|12346.7|3
1607439990000|2020-12-08 15:06:30|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|0
1607440080000|2020-12-08 15:08:00|12374.2|12354.2|12374.2|12354.2|12374.2|12354.2|12374.2|12354.2|6
1607440110000|2020-12-08 15:08:30|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|0
1607440380000|2020-12-08 15:13:00|12367.2|12347.2|12359.9|12339.9|12367.2|12347.2|12359.9|12339.9|6
1607440390000|2020-12-08 15:13:10|||||||||2
1607440400000|2020-12-08 15:13:20|12352.5|12332.5|12346.3|12326.3|12352.5|12332.5|12346.3|12326.3|4
1607440440000|2020-12-08 15:14:00|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|0
1607440450000|2020-12-08 15:14:10|12348.8|12328.8|12348.8|12328.8|12348.8|12328.8|12348.8|12328.8|0
1607440470000|2020-12-08 15:14:30|12343|12323|12338.8|12318.8|12343|12323|12338.8|12318.8|1
1607440480000|2020-12-08 15:14:40|12337.4|12317.4|12336.3|12316.3|12337.4|12317.4|12336.3|12316.3|27
1607440490000|2020-12-08 15:14:50|12334.9|12314.9|12333.8|12313.8|12334.9|12314.9|12333.8|12313.8|0
1607440500000|2020-12-08 15:15:00|12336.3|12316.3|12336.3|12316.3|12336.3|12316.3|12336.3|12316.3|4
1607440520000|2020-12-08 15:15:20|12353.7|12313.7|12348.8|12328.8|12353.7|12328.8|12343.7|12313.7|4
1607440800000|2020-12-08 15:20:00|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|0
1607440820000|2020-12-08 15:20:20|12343.8|12323.8|12343.8|12323.8|12343.8|12323.8|12342.4|12322.4|1
1607441140000|2020-12-08 15:25:40|12343.9|12323.9|12343.9|12323.9|12343.9|12323.9|12343.9|12323.9|0
1607441420000|2020-12-08 15:30:20|12356.2|12336.2|12356.2|12336.2|12356.2|12336.2|12356.2|12336.2|1
1607441430000|2020-12-08 15:30:30|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|12361.4|12341.4|0
1607441520000|2020-12-08 15:32:00|12374.3|12334.3|12374.3|12334.3|12374.3|12334.3|12374.3|12334.3|0
1607441530000|2020-12-08 15:32:10|12376.4|12336.4|12376.4|12336.4|12376.4|12336.4|12376.4|12336.4|0
1607442200000|2020-12-08 15:43:20|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|0
1607442210000|2020-12-08 15:43:30|12366.4|12346.4|12366.4|12346.4|12366.4|12346.4|12366.4|12346.4|0
1607442330000|2020-12-08 15:45:30|12369.5|12349.5|12383.9|12343.9|12383.9|12349.5|12369.5|12343.9|2
1607442340000|2020-12-08 15:45:40|12385.4|12345.4|12394.9|12374.9|12394.9|12374.9|12377.9|12345.4|1
1607442350000|2020-12-08 15:45:50|12393.9|12373.9|12394.9|12374.9|12394.9|12374.9|12393.9|12373.9|0
1607442360000|2020-12-08 15:46:00|12396.4|12376.4|12396.4|12376.4|12396.4|12376.4|12396.4|12376.4|1
1607442490000|2020-12-08 15:48:10|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|4
1607442500000|2020-12-08 15:48:20|12371.4|12351.4|12373.9|12353.9|12373.9|12353.9|12371.4|12351.4|1
1607442520000|2020-12-08 15:48:40|12371|12351|12373.9|12353.9|12373.9|12353.9|12371|12351|1
1607442530000|2020-12-08 15:48:50|12378.9|12358.9|12378.9|12358.9|12378.9|12358.9|12378.9|12358.9|0
1607442580000|2020-12-08 15:49:40|12381|12361|12395.4|12355.4|12395.4|12361|12381|12355.4|2
1607442590000|2020-12-08 15:49:50|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|0
1607442600000|2020-12-08 15:50:00|12378.9|12358.9|12378.9|12358.9|12378.9|12358.9|12378.9|12358.9|0
1607442670000|2020-12-08 15:51:10|12371|12351|12369.9|12349.9|12371|12351|12369.9|12349.9|0
1607442680000|2020-12-08 15:51:20|12371.4|12351.4|12371.4|12351.4|12371.4|12351.4|12371.4|12351.4|0
1607442730000|2020-12-08 15:52:10|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|0
1607442800000|2020-12-08 15:53:20|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|0
1607442810000|2020-12-08 15:53:30|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|1
1607442820000|2020-12-08 15:53:40|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|0
1607442890000|2020-12-08 15:54:50|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|0
1607442950000|2020-12-08 15:55:50|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|1
1607442960000|2020-12-08 15:56:00|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|12373.9|12353.9|0
1607443020000|2020-12-08 15:57:00|12374.9|12354.9|12374.9|12354.9|12374.9|12354.9|12374.9|12354.9|0
1607443070000|2020-12-08 15:57:50|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|0
1607443080000|2020-12-08 15:58:00|12378.5|12358.5|12388.9|12368.9|12388.9|12368.9|12378.5|12358.5|6
1607443090000|2020-12-08 15:58:10|12391.8|12371.8|12391.4|12371.4|12393.9|12373.9|12387|12367|1
1607443100000|2020-12-08 15:58:20|12387|12367|12384.9|12364.9|12387|12367|12379.9|12359.9|1
1607443120000|2020-12-08 15:58:40|12382|12362|12379.9|12359.9|12382|12362|12379.9|12359.9|0
1607443170000|2020-12-08 15:59:30|12380|12360|12380|12360|12380|12360|12380|12360|0
1607443180000|2020-12-08 15:59:40|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|12376.4|12356.4|0
1607443190000|2020-12-08 15:59:50|12375|12355|12375|12355|12375|12355|12375|12355|0
1607443300000|2020-12-08 16:01:40|||||||||1
1607443550000|2020-12-08 16:05:50|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|2
1607443570000|2020-12-08 16:06:10|12381.6|12361.6|12393.9|12373.9|12393.9|12373.9|12381.6|12361.6|4
1607443590000|2020-12-08 16:06:30|12380|12360|12380|12360|12380|12360|12380|12360|23
1607443720000|2020-12-08 16:08:40|||||||||10
1607443730000|2020-12-08 16:08:50|||||||||30
1607443760000|2020-12-08 16:09:20|12387.9|12367.9|12387.9|12367.9|12387.9|12367.9|12387.9|12367.9|3
1607443770000|2020-12-08 16:09:30|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|0
1607443780000|2020-12-08 16:09:40|12387.9|12367.9|12387.9|12367.9|12387.9|12367.9|12387.9|12367.9|5
1607443790000|2020-12-08 16:09:50|12383.5|12363.5|12381.4|12361.4|12383.5|12363.5|12381.4|12361.4|0
1607443820000|2020-12-08 16:10:20|12383.9|12363.9|12391.4|12371.4|12391.4|12371.4|12383.9|12363.9|5
1607443830000|2020-12-08 16:10:30|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|12383.9|12363.9|0
1607444090000|2020-12-08 16:14:50|||||||||1
1607444150000|2020-12-08 16:15:50|12388.3|12368.3|12396.4|12376.4|12396.4|12376.4|12388.3|12368.3|5
1607444160000|2020-12-08 16:16:00|12391.3|12371.3|12383.9|12363.9|12391.3|12371.3|12383.9|12363.9|1
1607444170000|2020-12-08 16:16:10|12381.9|12361.9|12381.9|12361.9|12381.9|12361.9|12381.9|12361.9|14
1607444210000|2020-12-08 16:16:50|12378.9|12358.9|12375.4|12355.4|12378.9|12358.9|12375.4|12355.4|3
1607444750000|2020-12-08 16:25:50|||||||||1
1607444760000|2020-12-08 16:26:00|12381.3|12361.3|12385.4|12365.4|12385.4|12365.4|12381.3|12361.3|1
1607444920000|2020-12-08 16:28:40|12381.5|12361.5|12381.5|12361.5|12381.5|12361.5|12381.5|12361.5|7
1607444930000|2020-12-08 16:28:50|12384|12364|12384|12364|12384|12364|12384|12364|0
1607444940000|2020-12-08 16:29:00|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|0
1607445000000|2020-12-08 16:30:00|||||||||1
1607445010000|2020-12-08 16:30:10|12384|12364|12380|12360|12384|12364|12380|12360|0
1607445030000|2020-12-08 16:30:30|12382.5|12362.5|12381|12361|12382.5|12362.5|12381|12361|0
1607445040000|2020-12-08 16:30:40|12380|12360|12382.5|12362.5|12382.5|12362.5|12377.5|12357.5|0
1607445350000|2020-12-08 16:35:50|||||||||1
1607445460000|2020-12-08 16:37:40|12381.1|12361.1|12380|12360|12381.1|12361.1|12380|12360|0
1607445570000|2020-12-08 16:39:30|12378|12358|12375|12355|12378|12358|12375|12355|0
1607445620000|2020-12-08 16:40:20|||||||||16
1607445650000|2020-12-08 16:40:50|12397.5|12377.5|12397.5|12377.5|12397.5|12377.5|12397.5|12377.5|5
1607445660000|2020-12-08 16:41:00|||||||||4
1607445740000|2020-12-08 16:42:20|12400.5|12380.5|12407.5|12387.5|12407.5|12387.5|12400.5|12380.5|0
1607445890000|2020-12-08 16:44:50|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|0
1607445950000|2020-12-08 16:45:50|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|1
1607446000000|2020-12-08 16:46:40|12448|12428|12448|12428|12448|12428|12448|12428|5
1607446010000|2020-12-08 16:46:50|12446.5|12426.5|12436.5|12416.5|12446.5|12426.5|12436.5|12416.5|3
1607446040000|2020-12-08 16:47:20|12433.4|12413.4|12429|12409|12433.4|12413.4|12429|12409|0
1607446060000|2020-12-08 16:47:40|12431.5|12411.5|12431.5|12411.5|12431.5|12411.5|12431.5|12411.5|1
1607446390000|2020-12-08 16:53:10|12428|12408|12410.1|12390.1|12428|12408|12410.1|12382.6|2
1607446430000|2020-12-08 16:53:50|12411.1|12391.1|12410.1|12390.1|12422.6|12391.1|12410.1|12382.6|0
1607446520000|2020-12-08 16:55:20|12407.6|12387.6|12405.1|12385.1|12407.6|12387.6|12405.1|12385.1|0
1607446550000|2020-12-08 16:55:50|||||||||1
1607447120000|2020-12-08 17:05:20|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|0
1607447130000|2020-12-08 17:05:30|12401.1|12381.1|12391.5|12371.5|12401.1|12381.1|12391.5|12371.5|3
1607447150000|2020-12-08 17:05:50|12393|12373|12394|12374|12394|12374|12393|12373|0
1607447160000|2020-12-08 17:06:00|12396.5|12376.5|12396.5|12376.5|12396.5|12376.5|12396.5|12376.5|0
1607447350000|2020-12-08 17:09:10|12396.6|12376.6|12396.6|12376.6|12396.6|12376.6|12396.6|12376.6|0
1607447750000|2020-12-08 17:15:50|12410.5|12370.5|12410.5|12370.5|12410.5|12370.5|12410.5|12370.5|1
1607447770000|2020-12-08 17:16:10|12399.1|12379.1|12399.1|12379.1|12399.1|12379.1|12399.1|12379.1|0
1607448160000|2020-12-08 17:22:40|12400.1|12380.1|12401.6|12381.6|12401.6|12381.6|12400.1|12380.1|6
1607448200000|2020-12-08 17:23:20|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|0
1607448240000|2020-12-08 17:24:00|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|0
1607448260000|2020-12-08 17:24:20|12403.7|12383.7|12402.6|12382.6|12403.7|12383.7|12402.6|12382.6|0
1607448350000|2020-12-08 17:25:50|12404.1|12384.1|12404.1|12384.1|12404.1|12384.1|12404.1|12384.1|1
1607448360000|2020-12-08 17:26:00|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|0
1607448680000|2020-12-08 17:31:20|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|0
1607448950000|2020-12-08 17:35:50|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|12405.1|12385.1|1
1607448960000|2020-12-08 17:36:00|12402.6|12382.6|12406.6|12386.6|12406.6|12386.6|12402.6|12382.6|0
1607448970000|2020-12-08 17:36:10|12409.1|12389.1|12409.1|12389.1|12409.1|12389.1|12409.1|12389.1|0
1607448980000|2020-12-08 17:36:20|12407.6|12387.6|12406.6|12386.6|12407.6|12387.6|12406.6|12386.6|0
1607449020000|2020-12-08 17:37:00|||||||||2
1607449030000|2020-12-08 17:37:10|12409.1|12389.1|12412.6|12392.6|12414.1|12394.1|12409.1|12389.1|10
1607449040000|2020-12-08 17:37:20|12414.1|12394.1|12414.1|12394.1|12414.1|12394.1|12414.1|12394.1|0
1607449060000|2020-12-08 17:37:40|12416.6|12396.6|12416.6|12396.6|12416.6|12396.6|12416.6|12396.6|0
1607449120000|2020-12-08 17:38:40|||||||||5
1607449350000|2020-12-08 17:42:30|12411.6|12391.6|12411.6|12391.6|12411.6|12391.6|12411.6|12391.6|0
1607449370000|2020-12-08 17:42:50|12406.4|12386.4|12397.7|12377.7|12406.4|12386.4|12397.7|12377.7|4
1607449400000|2020-12-08 17:43:20|||||||||1
1607449500000|2020-12-08 17:45:00|12395.2|12375.2|12395.2|12375.2|12395.2|12375.2|12395.2|12375.2|2
1607449600000|2020-12-08 17:46:40|12391.6|12371.6|12391.6|12371.6|12391.6|12371.6|12391.6|12371.6|0
1607449620000|2020-12-08 17:47:00|12392.7|12372.7|12392.7|12372.7|12392.7|12372.7|12392.7|12372.7|0
1607449690000|2020-12-08 17:48:10|12391.6|12371.6|12391.6|12371.6|12391.6|12371.6|12391.6|12371.6|0
1607450080000|2020-12-08 17:54:40|||||||||15
1607450140000|2020-12-08 17:55:40|12394.1|12374.1|12397.7|12377.7|12397.7|12377.7|12394.1|12374.1|1
1607450150000|2020-12-08 17:55:50|||||||||1
1607450240000|2020-12-08 17:57:20|12394.6|12374.6|12394.6|12374.6|12394.6|12374.6|12394.6|12374.6|9
1607450370000|2020-12-08 17:59:30|12395.6|12375.6|12395.6|12375.6|12395.6|12375.6|12395.6|12375.6|0
1607450450000|2020-12-08 18:00:50|12397.7|12377.7|12402.1|12382.1|12402.1|12382.1|12397.7|12377.7|1
1607450530000|2020-12-08 18:02:10|12403.1|12383.1|12404.6|12384.6|12404.6|12384.6|12403.1|12383.1|1
1607450540000|2020-12-08 18:02:20|12412.9|12392.9|12426|12406|12426|12406|12412.9|12392.9|10
1607450570000|2020-12-08 18:02:50|12405.6|12385.6|12405.6|12385.6|12405.6|12385.6|12405.6|12385.6|3
1607450580000|2020-12-08 18:03:00|12406.7|12386.7|12406.7|12386.7|12406.7|12386.7|12406.7|12386.7|0
1607450750000|2020-12-08 18:05:50|||||||||1
1607450960000|2020-12-08 18:09:20|12405.2|12385.2|12406.7|12386.7|12406.7|12386.7|12404.2|12384.2|0
1607451000000|2020-12-08 18:10:00|||||||||30
1607451020000|2020-12-08 18:10:20|12403.7|12383.7|12406.7|12386.7|12406.7|12386.7|12403.7|12383.7|1
1607451350000|2020-12-08 18:15:50|||||||||1
1607451570000|2020-12-08 18:19:30|12405.2|12385.2|12404.2|12384.2|12405.2|12385.2|12404.2|12384.2|0
1607451600000|2020-12-08 18:20:00|12402.7|12382.7|12401.7|12381.7|12402.7|12382.7|12401.7|12381.7|0
1607451750000|2020-12-08 18:22:30|12399.2|12379.2|12399.2|12379.2|12399.2|12379.2|12399.2|12379.2|3
1607451890000|2020-12-08 18:24:50|12401.7|12381.7|12401.7|12381.7|12401.7|12381.7|12401.7|12381.7|0
1607451950000|2020-12-08 18:25:50|12400.2|12380.2|12395.2|12375.2|12400.2|12380.2|12395.2|12375.2|2
1607452350000|2020-12-08 18:32:30|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|0
1607452550000|2020-12-08 18:35:50|||||||||1
1607452980000|2020-12-08 18:43:00|||||||||1
1607453150000|2020-12-08 18:45:50|||||||||1
1607453290000|2020-12-08 18:48:10|12400.3|12380.3|12400.3|12380.3|12400.3|12380.3|12400.3|12380.3|0
1607453300000|2020-12-08 18:48:20|||||||||3
1607453450000|2020-12-08 18:50:50|12402.8|12382.8|12402.8|12382.8|12402.8|12382.8|12402.8|12382.8|1
1607453460000|2020-12-08 18:51:00|12406.9|12386.9|12414.2|12394.2|12414.2|12394.2|12406.9|12386.9|6
1607453530000|2020-12-08 18:52:10|12412.8|12392.8|12409.2|12389.2|12412.8|12392.8|12409.2|12389.2|1
1607453560000|2020-12-08 18:52:40|12409.3|12389.3|12409.3|12389.3|12409.3|12389.3|12409.3|12389.3|0
1607453750000|2020-12-08 18:55:50|12410.3|12390.3|12410.3|12390.3|12410.3|12390.3|12410.3|12390.3|1
1607453860000|2020-12-08 18:57:40|12417.6|12397.6|12433.2|12413.2|12433.2|12413.2|12417.6|12397.6|11
1607453920000|2020-12-08 18:58:40|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|6
1607453960000|2020-12-08 18:59:20|12413.2|12393.2|12430.7|12390.7|12430.7|12393.2|12413.2|12390.7|10
1607454000000|2020-12-08 19:00:00|12419.3|12399.3|12419.3|12399.3|12419.3|12399.3|12419.3|12399.3|0
1607454090000|2020-12-08 19:01:30|12421.8|12401.8|12421.8|12401.8|12421.8|12401.8|12421.8|12401.8|1
1607454140000|2020-12-08 19:02:20|12414.5|12394.5|12404.3|12384.3|12414.5|12394.5|12404.3|12384.3|2
1607454290000|2020-12-08 19:04:50|12406.8|12386.8|12406.8|12386.8|12406.8|12386.8|12406.8|12386.8|0
1607454330000|2020-12-08 19:05:30|||||||||1
1607454350000|2020-12-08 19:05:50|||||||||1
1607454360000|2020-12-08 19:06:00|||||||||1
1607454370000|2020-12-08 19:06:10|||||||||3
1607454420000|2020-12-08 19:07:00|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|0
1607454630000|2020-12-08 19:10:30|12402.8|12382.8|12402.8|12382.8|12402.8|12382.8|12402.8|12382.8|2
1607454640000|2020-12-08 19:10:40|||||||||1
1607454760000|2020-12-08 19:12:40|||||||||1
1607454820000|2020-12-08 19:13:40|12404.3|12384.3|12405.8|12385.8|12406.8|12386.8|12404.3|12384.3|3
1607454870000|2020-12-08 19:14:30|||||||||2
1607454890000|2020-12-08 19:14:50|12404.3|12384.3|12404.3|12384.3|12404.3|12384.3|12404.3|12384.3|1
1607455090000|2020-12-08 19:18:10|||||||||28
1607455110000|2020-12-08 19:18:30|12410.3|12390.3|12410.3|12390.3|12410.3|12390.3|12410.3|12390.3|0
1607455130000|2020-12-08 19:18:50|12419.3|12399.3|12420.8|12400.8|12420.8|12400.8|12419.3|12399.3|1
1607455170000|2020-12-08 19:19:30|12423.7|12403.7|12432.2|12392.2|12432.2|12403.7|12423.7|12392.2|33
1607455190000|2020-12-08 19:19:50|||||||||1
1607524200000|2020-12-09 14:30:00|12382.6|12362.6|12412.6|12392.6|12420.1|12392.6|12382.6|12362.6|2
1607524210000|2020-12-09 14:30:10|12424|12384|12419|12399|12424|12399|12416.5|12384|2
1607524270000|2020-12-09 14:31:10|12417.6|12397.6|12417.6|12397.6|12417.6|12397.6|12417.6|12397.6|0
1607524360000|2020-12-09 14:32:40|12420.5|12400.5|12417.6|12397.6|12420.5|12400.5|12417.6|12397.6|1
1607524400000|2020-12-09 14:33:20|12414|12394|12407.6|12387.6|12414|12394|12407.6|12387.6|2
1607524470000|2020-12-09 14:34:30|12414.8|12394.8|12416.5|12396.5|12417.6|12397.6|12414.8|12394.8|1
1607524660000|2020-12-09 14:37:40|12419|12379|12419|12379|12419|12379|12419|12379|2
1607524910000|2020-12-09 14:41:50|12420.1|12380.1|12420.1|12380.1|12420.1|12380.1|12420.1|12380.1|0
1607524960000|2020-12-09 14:42:40|12421.5|12381.5|12425.1|12385.1|12425.1|12385.1|12421.5|12381.5|0
1607524980000|2020-12-09 14:43:00|12417.6|12397.6|12424.8|12384.8|12424.8|12397.6|12417.6|12384.8|0
1607524990000|2020-12-09 14:43:10|12423.7|12383.7|12423.7|12383.7|12423.7|12383.7|12423.7|12383.7|1
1607525050000|2020-12-09 14:44:10|12425.1|12385.1|12426.2|12386.2|12426.2|12386.2|12425.1|12385.1|0
1607525060000|2020-12-09 14:44:20|12423.7|12383.7|12423.7|12383.7|12423.7|12383.7|12423.7|12383.7|0
1607525900000|2020-12-09 14:58:20|||||||||15
1607525930000|2020-12-09 14:58:50|12425.2|12385.2|12425.2|12385.2|12425.2|12385.2|12425.2|12385.2|0
1607526000000|2020-12-09 15:00:00|12428|12388|12420.2|12400.2|12428|12400.2|12420.2|12388|0
1607526040000|2020-12-09 15:00:40|||||||||1
1607526150000|2020-12-09 15:02:30|12440.2|12420.2|12430.2|12410.2|12440.2|12420.2|12430.2|12410.2|3
1607526440000|2020-12-09 15:07:20|12432.7|12412.7|12432.7|12412.7|12432.7|12412.7|12432.7|12412.7|0
1607527440000|2020-12-09 15:24:00|12431.3|12411.3|12432.7|12412.7|12432.7|12412.7|12431.3|12411.3|0
1607527490000|2020-12-09 15:24:50|12436.3|12416.3|12437.7|12417.7|12437.7|12417.7|12436.3|12416.3|1
1607527750000|2020-12-09 15:29:10|12438.8|12418.8|12438.8|12418.8|12438.8|12418.8|12438.8|12418.8|0
1607527940000|2020-12-09 15:32:20|12440.2|12420.2|12440.2|12420.2|12440.2|12420.2|12440.2|12420.2|0
1607527950000|2020-12-09 15:32:30|12445.2|12425.2|12442.7|12422.7|12445.2|12425.2|12442.7|12422.7|2
1607527970000|2020-12-09 15:32:50|12444.1|12424.1|12445.2|12425.2|12446.3|12426.3|12444.1|12424.1|0
1607528280000|2020-12-09 15:38:00|12446.7|12426.7|12447.7|12427.7|12447.7|12427.7|12446.7|12426.7|0
1607528320000|2020-12-09 15:38:40|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|2
1607528610000|2020-12-09 15:43:30|12439.9|12419.9|12439.9|12419.9|12439.9|12419.9|12439.9|12419.9|0
1607528730000|2020-12-09 15:45:30|12441.3|12421.3|12439.9|12419.9|12441.3|12421.3|12439.9|12419.9|0
1607528740000|2020-12-09 15:45:40|12438.8|12418.8|12437.4|12417.4|12438.8|12418.8|12436.3|12416.3|3
1607528940000|2020-12-09 15:49:00|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|0
1607529140000|2020-12-09 15:52:20|12437.8|12417.8|12437.8|12417.8|12437.8|12417.8|12437.8|12417.8|1
1607529250000|2020-12-09 15:54:10|12439.2|12419.2|12441.3|12421.3|12441.3|12421.3|12439.2|12419.2|0
1607529590000|2020-12-09 15:59:50|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|1
1607529660000|2020-12-09 16:01:00|12443.9|12423.9|12445.3|12425.3|12445.3|12425.3|12443.9|12423.9|3
1607529680000|2020-12-09 16:01:20|12420.3|12400.3|12418.9|12398.9|12420.3|12400.3|12418.9|12398.9|6
1607529700000|2020-12-09 16:01:40|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|1
1607529720000|2020-12-09 16:02:00|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|0
1607530430000|2020-12-09 16:13:50|12404.2|12384.2|12400|12380|12404.2|12384.2|12400|12380|2
1607530440000|2020-12-09 16:14:00|||||||||9
1607530560000|2020-12-09 16:16:00|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|10
1607530570000|2020-12-09 16:16:10|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|6
1607530600000|2020-12-09 16:16:40|12416.4|12396.4|12423.9|12403.9|12423.9|12403.9|12416.4|12396.4|1
1607530720000|2020-12-09 16:18:40|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|1
1607530830000|2020-12-09 16:20:30|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|0
1607531000000|2020-12-09 16:23:20|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|12405.3|12385.3|2
1607531350000|2020-12-09 16:29:10|||||||||1
1607531600000|2020-12-09 16:33:20|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|0
1607531880000|2020-12-09 16:38:00|12409.3|12389.3|12416.4|12396.4|12416.4|12396.4|12409.3|12389.3|0
1607532660000|2020-12-09 16:51:00|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|0
1607533060000|2020-12-09 16:57:40|12415|12395|12415|12395|12415|12395|12415|12395|1
1607533090000|2020-12-09 16:58:10|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|0
1607533290000|2020-12-09 17:01:30|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|3
1607533350000|2020-12-09 17:02:30|12412.6|12392.6|12412.6|12392.6|12412.6|12392.6|12412.6|12392.6|0
1607533480000|2020-12-09 17:04:40|12425.4|12405.4|12431.5|12411.5|12435.8|12415.8|12425.4|12405.4|4
1607533490000|2020-12-09 17:04:50|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|0
1607533580000|2020-12-09 17:06:20|12431.5|12411.5|12431.5|12411.5|12431.5|12411.5|12431.5|12411.5|0
1607533660000|2020-12-09 17:07:40|12434|12414|12435.4|12415.4|12435.4|12415.4|12434|12414|0
1607533820000|2020-12-09 17:10:20|12437.9|12417.9|12441.5|12421.5|12441.5|12421.5|12437.9|12417.9|1
1607533830000|2020-12-09 17:10:30|12440.4|12420.4|12446.5|12426.5|12446.5|12426.5|12440.4|12420.4|0
1607534020000|2020-12-09 17:13:40|12446.8|12426.8|12442.9|12422.9|12446.8|12426.8|12442.9|12422.9|7
1607534220000|2020-12-09 17:17:00|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|94
1607534440000|2020-12-09 17:20:40|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|1
1607534990000|2020-12-09 17:29:50|12436.2|12416.2|12437.6|12417.6|12437.6|12417.6|12436.2|12416.2|1
1607535750000|2020-12-09 17:42:30|12434.4|12414.4|12430.1|12410.1|12434.4|12414.4|12430.1|12410.1|1
1607535760000|2020-12-09 17:42:40|12433.7|12413.7|12433.7|12413.7|12433.7|12413.7|12433.7|12413.7|0
1607536080000|2020-12-09 17:48:00|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|0
1607536570000|2020-12-09 17:56:10|12437.7|12417.7|12441.2|12421.2|12441.2|12421.2|12437.7|12417.7|0
1607536960000|2020-12-09 18:02:40|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|0
1607538150000|2020-12-09 18:22:30|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|0
1607538250000|2020-12-09 18:24:10|12445.2|12425.2|12445.2|12425.2|12445.2|12425.2|12445.2|12425.2|2
1607538300000|2020-12-09 18:25:00|||||||||1
1607538400000|2020-12-09 18:26:40|||||||||1
1607538890000|2020-12-09 18:34:50|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|2
1607538930000|2020-12-09 18:35:30|12450.9|12430.9|12453.1|12433.1|12453.1|12433.1|12450.9|12430.9|5
1607539570000|2020-12-09 18:46:10|12450.3|12430.3|12448.1|12428.1|12450.3|12430.3|12448.1|12428.1|0
1607539980000|2020-12-09 18:53:00|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|0
1607540040000|2020-12-09 18:54:00|12455.6|12435.6|12455.6|12435.6|12455.6|12435.6|12455.6|12435.6|1
1607540100000|2020-12-09 18:55:00|||||||||1
1607540130000|2020-12-09 18:55:30|||||||||30
1607540170000|2020-12-09 18:56:10|||||||||1
1607540270000|2020-12-09 18:57:50|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|2
1607540300000|2020-12-09 18:58:20|||||||||1
1607540430000|2020-12-09 19:00:30|||||||||1
1607540560000|2020-12-09 19:02:40|||||||||1
1607540620000|2020-12-09 19:03:40|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|1
1607540690000|2020-12-09 19:04:50|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|16
1607540820000|2020-12-09 19:07:00|||||||||1
1607540950000|2020-12-09 19:09:10|||||||||1
1607541080000|2020-12-09 19:11:20|||||||||1
1607541120000|2020-12-09 19:12:00|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|0
1607541210000|2020-12-09 19:13:30|||||||||1
1607541260000|2020-12-09 19:14:20|12450.7|12430.7|12451.7|12431.7|12451.7|12431.7|12450.7|12430.7|2
1607541270000|2020-12-09 19:14:30|||||||||1
1607541290000|2020-12-09 19:14:50|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|0
1607541330000|2020-12-09 19:15:30|12450.3|12430.3|12450.3|12430.3|12450.3|12430.3|12450.3|12430.3|31
1607541340000|2020-12-09 19:15:40|||||||||1
1607541470000|2020-12-09 19:17:50|||||||||1
1607541500000|2020-12-09 19:18:20|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|17
1607541580000|2020-12-09 19:19:40|12449.2|12429.2|12449.2|12429.2|12449.2|12429.2|12449.2|12429.2|1
1607541590000|2020-12-09 19:19:50|12450.7|12430.7|12455.3|12435.3|12458.2|12438.2|12449.2|12429.2|5
1607563580000|2020-12-10 01:26:20|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|0
1607564460000|2020-12-10 01:41:00|12453.9|12433.9|12453.9|12433.9|12453.9|12433.9|12453.9|12433.9|0
1607564490000|2020-12-10 01:41:30|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|0
1607565100000|2020-12-10 01:51:40|12451.8|12431.8|12451.8|12431.8|12451.8|12431.8|12451.8|12431.8|0
1607568270000|2020-12-10 02:44:30|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|0
1607610600000|2020-12-10 14:30:00|12458.2|12438.2|12460.7|12440.7|12460.7|12440.7|12456.8|12436.8|3
1607610710000|2020-12-10 14:31:50|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|0
1607610730000|2020-12-10 14:32:10|12460.7|12440.7|12461.8|12441.8|12461.8|12441.8|12460.7|12440.7|4
1607610750000|2020-12-10 14:32:30|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|0
1607610820000|2020-12-10 14:33:40|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|12463.2|12443.2|5
1607610830000|2020-12-10 14:33:50|||||||||1
1607610970000|2020-12-10 14:36:10|||||||||7
1607611010000|2020-12-10 14:36:50|||||||||2
1607611050000|2020-12-10 14:37:30|||||||||1
1607611160000|2020-12-10 14:39:20|||||||||1
1607611210000|2020-12-10 14:40:10|12469.9|12449.9|12484.3|12464.3|12484.3|12464.3|12469.9|12449.9|1
1607611300000|2020-12-10 14:41:40|12485.4|12465.4|12485.4|12465.4|12485.4|12465.4|12485.4|12465.4|0
1607611510000|2020-12-10 14:45:10|12487.9|12467.9|12487.9|12467.9|12487.9|12467.9|12487.9|12467.9|0
1607611530000|2020-12-10 14:45:30|12488|12468|12488|12468|12488|12468|12488|12468|0
1607611540000|2020-12-10 14:45:40|12489.3|12469.3|12489.3|12469.3|12489.3|12469.3|12489.3|12469.3|1
1607611550000|2020-12-10 14:45:50|12493.8|12473.8|12500.7|12480.7|12500.7|12480.7|12493.8|12473.8|5
1607611640000|2020-12-10 14:47:20|12499.3|12479.3|12501|12481|12501|12481|12499.3|12479.3|1
1607611650000|2020-12-10 14:47:30|12503.2|12483.2|12503.2|12483.2|12503.2|12483.2|12503.2|12483.2|0
1607611680000|2020-12-10 14:48:00|12504.6|12484.6|12512.4|12492.4|12512.4|12492.4|12504.6|12484.6|1
1607611700000|2020-12-10 14:48:20|12516.3|12496.3|12516.3|12496.3|12516.3|12496.3|12516.3|12496.3|0
1607611710000|2020-12-10 14:48:30|12514.9|12494.9|12501.3|12481.3|12514.9|12494.9|12501.3|12448.2|3
1607611720000|2020-12-10 14:48:40|12503.5|12483.5|12504.6|12484.6|12506|12486|12503.5|12483.5|0
1607612070000|2020-12-10 14:54:30|12505.7|12485.7|12499.4|12479.4|12505.7|12485.7|12499.4|12479.4|0
1607612100000|2020-12-10 14:55:00|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|0
1607612330000|2020-12-10 14:58:50|12504.1|12484.1|12508.2|12488.2|12508.2|12488.2|12504.1|12484.1|1
1607612340000|2020-12-10 14:59:00|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|0
1607612350000|2020-12-10 14:59:10|12509.4|12489.4|12510.5|12490.5|12510.5|12490.5|12509.4|12489.4|2
1607612390000|2020-12-10 14:59:50|12509.1|12489.1|12509.1|12489.1|12509.1|12489.1|12509.1|12489.1|1
1607612490000|2020-12-10 15:01:30|||||||||1
1607612560000|2020-12-10 15:02:40|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|1
1607612590000|2020-12-10 15:03:10|12496.6|12476.6|12496.6|12476.6|12496.6|12476.6|12496.6|12476.6|0
1607612970000|2020-12-10 15:09:30|||||||||1
1607613150000|2020-12-10 15:12:30|12501.6|12481.6|12501.6|12481.6|12501.6|12481.6|12501.6|12481.6|1
1607613220000|2020-12-10 15:13:40|12503|12483|12503|12483|12503|12483|12503|12483|1
1607613450000|2020-12-10 15:17:30|||||||||1
1607613460000|2020-12-10 15:17:40|||||||||16
1607613470000|2020-12-10 15:17:50|12508|12488|12508|12488|12508|12488|12508|12488|0
1607613490000|2020-12-10 15:18:10|12526.9|12506.9|12526.9|12506.9|12526.9|12506.9|12525.5|12505.5|8
1607613510000|2020-12-10 15:18:30|12528|12508|12528|12508|12528|12508|12528|12508|0
1607613560000|2020-12-10 15:19:20|12526.6|12506.6|12527.7|12507.7|12527.7|12507.7|12526.6|12506.6|1
1607613700000|2020-12-10 15:21:40|12527.8|12507.8|12527.8|12507.8|12527.8|12507.8|12527.8|12507.8|0
1607613760000|2020-12-10 15:22:40|12529.1|12509.1|12527.8|12507.8|12529.1|12509.1|12527.8|12507.8|16
1607613870000|2020-12-10 15:24:30|12532.8|12512.8|12532.8|12512.8|12532.8|12512.8|12532.8|12512.8|1
1607613940000|2020-12-10 15:25:40|||||||||1
1607613990000|2020-12-10 15:26:30|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|12543.9|12523.9|1
1607614000000|2020-12-10 15:26:40|12540.5|12520.5|12540.3|12520.3|12540.5|12520.5|12540.3|12520.3|16
1607614010000|2020-12-10 15:26:50|12540.5|12520.5|12540.5|12520.5|12540.5|12520.5|12540.5|12520.5|10
1607614160000|2020-12-10 15:29:20|12545|12525|12551.9|12531.9|12551.9|12531.9|12545|12525|5
1607614200000|2020-12-10 15:30:00|12553|12533|12553|12533|12553|12533|12553|12533|0
1607614210000|2020-12-10 15:30:10|||||||||1
1607614220000|2020-12-10 15:30:20|12552.8|12532.8|12552.8|12532.8|12552.8|12532.8|12552.8|12532.8|1
1607614230000|2020-12-10 15:30:30|12545.3|12525.3|12603.9|12583.9|12603.9|12583.9|12545.3|12525.3|11
1607614250000|2020-12-10 15:30:50|12605.3|12585.3|12605.3|12585.3|12605.3|12585.3|12605.3|12585.3|0
1607614400000|2020-12-10 15:33:20|12602.5|12582.5|12601.4|12581.4|12602.5|12582.5|12601.4|12581.4|0
1607614560000|2020-12-10 15:36:00|12603.9|12583.9|12601.4|12581.4|12603.9|12583.9|12601.4|12581.4|0
1607614570000|2020-12-10 15:36:10|12588|12568|12593.9|12553.9|12593.9|12568|12588|12553.9|3
1607614580000|2020-12-10 15:36:20|12589.2|12549.2|12576.4|12556.4|12589.2|12556.4|12576.4|12549.2|0
1607614630000|2020-12-10 15:37:10|12575.9|12535.9|12571.4|12551.4|12575.9|12551.4|12565.9|12535.9|0
1607614690000|2020-12-10 15:38:10|12576.4|12536.4|12576.4|12536.4|12576.4|12536.4|12576.4|12536.4|1
1607614830000|2020-12-10 15:40:30|12573.9|12533.9|12573.9|12533.9|12573.9|12533.9|12573.9|12533.9|2
1607614840000|2020-12-10 15:40:40|12591.4|12531.4|12557.5|12497.5|12591.4|12538.9|12557.5|12497.5|4
1607614850000|2020-12-10 15:40:50|12552.5|12492.5|12557.5|12497.5|12557.5|12497.5|12552.5|12492.5|0
1607614860000|2020-12-10 15:41:00|12556.4|12496.4|12556.4|12496.4|12556.4|12496.4|12556.4|12496.4|0
1607614870000|2020-12-10 15:41:10|12557.8|12497.8|12560.3|12500.3|12560.3|12500.3|12557.8|12497.8|0
1607614960000|2020-12-10 15:42:40|12564.8|12504.8|12570.3|12510.3|12570.3|12510.3|12564.8|12504.8|0
1607614990000|2020-12-10 15:43:10|||||||||13
1607615000000|2020-12-10 15:43:20|12567.8|12507.8|12566.7|12506.7|12567.8|12507.8|12566.7|12506.7|0
1607615070000|2020-12-10 15:44:30|12569.5|12509.5|12570.6|12510.6|12570.6|12510.6|12569.5|12509.5|0
1607615080000|2020-12-10 15:44:40|12575.6|12515.6|12575.6|12515.6|12575.6|12515.6|12575.6|12515.6|0
1607615380000|2020-12-10 15:49:40|12574.2|12514.2|12574.2|12514.2|12574.2|12514.2|12574.2|12514.2|0
1607615440000|2020-12-10 15:50:40|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|0
1607615670000|2020-12-10 15:54:30|12554.2|12494.2|12541.7|12521.7|12554.2|12523.1|12541.7|12490.6|1
1607615710000|2020-12-10 15:55:10|12541.4|12521.4|12537.8|12497.8|12541.4|12521.4|12537.8|12497.8|1
1607615800000|2020-12-10 15:56:40|||||||||7
1607615810000|2020-12-10 15:56:50|12536.4|12496.4|12536.4|12496.4|12536.4|12496.4|12536.4|12496.4|0
1607615820000|2020-12-10 15:57:00|||||||||1
1607616110000|2020-12-10 16:01:50|12534.8|12514.8|12535.1|12495.1|12535.1|12514.8|12534.8|12495.1|1
1607616180000|2020-12-10 16:03:00|||||||||1
1607616300000|2020-12-10 16:05:00|||||||||1
1607616720000|2020-12-10 16:12:00|||||||||21
1607616820000|2020-12-10 16:13:40|12536.5|12496.5|12536.5|12496.5|12536.5|12496.5|12536.5|12496.5|0
1607616870000|2020-12-10 16:14:30|||||||||13
1607616930000|2020-12-10 16:15:30|||||||||13
1607616940000|2020-12-10 16:15:40|||||||||26
1607616990000|2020-12-10 16:16:30|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|15
1607617010000|2020-12-10 16:16:50|||||||||10
1607617020000|2020-12-10 16:17:00|12534|12514|12532.9|12512.9|12534|12514|12532.9|12512.9|10
1607617090000|2020-12-10 16:18:10|12537.9|12497.9|12537.9|12497.9|12537.9|12497.9|12537.9|12497.9|1
1607617460000|2020-12-10 16:24:20|12529.3|12509.3|12529.3|12509.3|12529.3|12509.3|12529.3|12509.3|0
1607617470000|2020-12-10 16:24:30|12530.6|12510.6|12531.8|12511.8|12531.8|12511.8|12530.6|12510.6|0
1607617620000|2020-12-10 16:27:00|||||||||3
1607617730000|2020-12-10 16:28:50|||||||||1
1607617760000|2020-12-10 16:29:20|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|1
1607617800000|2020-12-10 16:30:00|||||||||1
1607617820000|2020-12-10 16:30:20|12539.3|12519.3|12545.4|12485.4|12545.4|12519.3|12539.3|12485.4|1
1607618120000|2020-12-10 16:35:20|||||||||1
1607618140000|2020-12-10 16:35:40|12549.3|12489.3|12549.3|12489.3|12549.3|12489.3|12549.3|12489.3|0
1607618200000|2020-12-10 16:36:40|12546.5|12486.5|12545.4|12485.4|12546.5|12486.5|12545.4|12485.4|1
1607618450000|2020-12-10 16:40:50|||||||||1
1607618510000|2020-12-10 16:41:50|12536.8|12496.8|12536.8|12496.8|12536.8|12496.8|12536.8|12496.8|0
1607618550000|2020-12-10 16:42:30|12537.9|12497.9|12537.9|12497.9|12537.9|12497.9|12537.9|12497.9|0
1607618800000|2020-12-10 16:46:40|12509.3|12489.3|12534.3|12494.3|12534.3|12494.3|12509.3|12479.3|0
1607618850000|2020-12-10 16:47:30|12539.3|12479.3|12539.3|12479.3|12539.3|12479.3|12539.3|12479.3|2
1607618920000|2020-12-10 16:48:40|12540.4|12480.4|12540.4|12480.4|12540.4|12480.4|12540.4|12480.4|0
1607619150000|2020-12-10 16:52:30|||||||||1
1607619220000|2020-12-10 16:53:40|12541.6|12481.6|12541.6|12481.6|12541.6|12481.6|12541.6|12481.6|1
1607619230000|2020-12-10 16:53:50|12552.9|12492.9|12547.9|12487.9|12552.9|12492.9|12547.9|12487.9|0
1607619290000|2020-12-10 16:54:50|12546.8|12486.8|12546.8|12486.8|12546.8|12486.8|12546.8|12486.8|5
1607619340000|2020-12-10 16:55:40|12545.4|12485.4|12544.3|12484.3|12545.4|12485.4|12544.3|12484.3|0
1607619360000|2020-12-10 16:56:00|12542.9|12482.9|12510.8|12490.8|12542.9|12490.8|12510.8|12481.8|0
1607619370000|2020-12-10 16:56:10|12500.7|12480.7|12500.7|12480.7|12500.7|12480.7|12500.7|12480.7|0
1607619390000|2020-12-10 16:56:30|12500.4|12480.4|12500.4|12480.4|12500.4|12480.4|12500.4|12480.4|0
1607619590000|2020-12-10 16:59:50|12499.3|12479.3|12499.3|12479.3|12499.3|12479.3|12499.3|12479.3|1
1607619600000|2020-12-10 17:00:00|12500.7|12480.7|12500.7|12480.7|12500.7|12480.7|12500.7|12480.7|0
1607619660000|2020-12-10 17:01:00|12503.2|12483.2|12503.2|12483.2|12503.2|12483.2|12503.2|12483.2|0
1607619710000|2020-12-10 17:01:50|12497.6|12477.6|12490.7|12470.7|12503.5|12477.6|12485.7|12463.5|3
1607619730000|2020-12-10 17:02:10|12492.1|12472.1|12493.2|12473.2|12493.2|12473.2|12492.1|12472.1|0
1607619740000|2020-12-10 17:02:20|12466.8|12446.8|12468.2|12448.2|12468.2|12448.2|12466.8|12446.8|4
1607620100000|2020-12-10 17:08:20|||||||||1
1607620580000|2020-12-10 17:16:20|||||||||1
1607620670000|2020-12-10 17:17:50|12466.9|12446.9|12458.2|12438.2|12466.9|12446.9|12458.2|12438.2|0
1607620680000|2020-12-10 17:18:00|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|1
1607620690000|2020-12-10 17:18:10|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|0
1607620700000|2020-12-10 17:18:20|12460.8|12440.8|12459.4|12439.4|12460.8|12440.8|12459.4|12439.4|0
1607620720000|2020-12-10 17:18:40|||||||||22
1607620730000|2020-12-10 17:18:50|12454.6|12434.6|12453.3|12433.3|12454.6|12434.6|12453.3|12433.3|0
1607620740000|2020-12-10 17:19:00|12438.3|12418.3|12440.8|12420.8|12440.8|12420.8|12438.3|12418.3|2
1607621260000|2020-12-10 17:27:40|12442.2|12422.2|12446.9|12426.9|12446.9|12426.9|12442.2|12422.2|0
1607621360000|2020-12-10 17:29:20|12448|12428|12448|12428|12448|12428|12448|12428|0
1607621390000|2020-12-10 17:29:50|12456.9|12436.9|12456.9|12436.9|12456.9|12436.9|12456.9|12436.9|1
1607621410000|2020-12-10 17:30:10|12458|12438|12458|12438|12458|12438|12458|12438|0
1607621440000|2020-12-10 17:30:40|12456.9|12436.9|12456.9|12436.9|12456.9|12436.9|12456.9|12436.9|0
1607621530000|2020-12-10 17:32:10|||||||||1
1607621860000|2020-12-10 17:37:40|12461.6|12441.6|12464.4|12444.4|12464.4|12444.4|12461.6|12441.6|0
1607622010000|2020-12-10 17:40:10|||||||||20
1607622110000|2020-12-10 17:41:50|12488|12448|12488|12448|12488|12448|12488|12448|9
1607622140000|2020-12-10 17:42:20|12490.5|12450.5|12489.4|12449.4|12490.5|12450.5|12489.4|12449.4|1
1607622170000|2020-12-10 17:42:50|12488|12448|12484.4|12444.4|12488|12448|12484.4|12444.4|0
1607622180000|2020-12-10 17:43:00|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|0
1607622190000|2020-12-10 17:43:10|12485.5|12465.5|12485.5|12465.5|12485.5|12465.5|12485.5|12465.5|0
1607622200000|2020-12-10 17:43:20|12484.2|12464.2|12481.9|12461.9|12484.2|12464.2|12481.9|12461.9|0
1607622440000|2020-12-10 17:47:20|||||||||1
1607622600000|2020-12-10 17:50:00|12483.3|12463.3|12483.3|12463.3|12483.3|12463.3|12481.9|12461.9|0
1607623270000|2020-12-10 18:01:10|12486.7|12466.7|12489.5|12469.5|12489.5|12469.5|12486.7|12466.7|1
1607623280000|2020-12-10 18:01:20|||||||||1
1607623480000|2020-12-10 18:04:40|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|0
1607623500000|2020-12-10 18:05:00|12487|12467|12487|12467|12487|12467|12487|12467|0
1607623520000|2020-12-10 18:05:20|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|0
1607623600000|2020-12-10 18:06:40|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|0
1607625780000|2020-12-10 18:43:00|12500.9|12460.9|12500.9|12460.9|12500.9|12460.9|12500.9|12460.9|1
1607625820000|2020-12-10 18:43:40|12492.3|12472.3|12497|12477|12498.4|12478.4|12492.3|12472.3|0
1607625890000|2020-12-10 18:44:50|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|1
1607626010000|2020-12-10 18:46:50|||||||||1
1607626130000|2020-12-10 18:48:50|12499.8|12479.8|12500.9|12480.9|12500.9|12480.9|12499.8|12479.8|1
1607626240000|2020-12-10 18:50:40|||||||||1
1607626360000|2020-12-10 18:52:40|12499.6|12479.6|12499.6|12479.6|12499.6|12479.6|12499.6|12479.6|1
1607626380000|2020-12-10 18:53:00|12500.9|12480.9|12499.6|12479.6|12500.9|12480.9|12499.6|12479.6|0
1607626480000|2020-12-10 18:54:40|||||||||1
1607626590000|2020-12-10 18:56:30|||||||||1
1607626860000|2020-12-10 19:01:00|||||||||2
1607626940000|2020-12-10 19:02:20|||||||||1
1607627180000|2020-12-10 19:06:20|||||||||1
1607627410000|2020-12-10 19:10:10|12494.6|12474.6|12499.6|12479.6|12499.6|12479.6|12494.6|12474.6|3
1607627530000|2020-12-10 19:12:10|12509.6|12489.6|12508.5|12488.5|12509.6|12489.6|12508.5|12488.5|2
1607627590000|2020-12-10 19:13:10|12488.5|12468.5|12489.6|12469.6|12489.6|12469.6|12488.5|12468.5|2
1607627600000|2020-12-10 19:13:20|12481|12461|12481|12461|12481|12461|12481|12461|0
1607627640000|2020-12-10 19:14:00|||||||||1
1607627660000|2020-12-10 19:14:20|||||||||1
1607627690000|2020-12-10 19:14:50|||||||||2
1607627760000|2020-12-10 19:16:00|||||||||1
1607627880000|2020-12-10 19:18:00|12503.5|12463.5|12503.5|12463.5|12503.5|12463.5|12503.5|12463.5|2
1607627920000|2020-12-10 19:18:40|||||||||62
1607627960000|2020-12-10 19:19:20|12504.9|12464.9|12501|12481|12504.9|12481|12501|12464.9|0
1607627990000|2020-12-10 19:19:50|12502.4|12482.4|12502.4|12482.4|12502.4|12482.4|12502.4|12482.4|1
1607648400000|2020-12-11 01:00:00|12517.8|12497.8|12522.7|12462.7|12522.7|12497.8|12517.8|12458.6|0
1607648410000|2020-12-11 01:00:10|12510.3|12450.3|12509.2|12469.2|12510.3|12469.2|12509.2|12450.3|0
1607648460000|2020-12-11 01:01:00|12540.3|12480.3|12542.8|12482.8|12542.8|12482.8|12532.8|12472.8|1
1607648470000|2020-12-11 01:01:10|12545|12485|12555.3|12495.3|12555.3|12508|12545|12485|0
1607650350000|2020-12-11 01:32:30|12555.4|12495.4|12555.4|12495.4|12555.4|12495.4|12555.4|12495.4|0
1607652780000|2020-12-11 02:13:00|12544.1|12504.1|12544.1|12504.1|12544.1|12504.1|12544.1|12504.1|0
1607655360000|2020-12-11 02:56:00|12544.2|12504.2|12544.2|12504.2|12544.2|12504.2|12544.2|12504.2|0
1607697000000|2020-12-11 14:30:00|12534.4|12474.4|12545.7|12505.7|12545.7|12505.7|12523|12463|0
1607697010000|2020-12-11 14:30:10|12544.4|12504.4|12541.9|12501.9|12547.1|12507.1|12541.9|12501.9|1
1607697020000|2020-12-11 14:30:20|12538.2|12498.2|12526.9|12506.9|12538.2|12506.9|12526.9|12498.2|0
1607697050000|2020-12-11 14:30:50|12521.1|12501.1|12521.1|12501.1|12521.1|12501.1|12521.1|12501.1|0
1607697060000|2020-12-11 14:31:00|12531.9|12491.9|12531.9|12491.9|12531.9|12491.9|12531.9|12491.9|1
1607697300000|2020-12-11 14:35:00|12536.5|12496.5|12530.6|12510.6|12536.5|12510.6|12530.6|12496.5|0
1607697310000|2020-12-11 14:35:10|12549.4|12509.4|12543.3|12523.3|12550.6|12523.3|12543.3|12509.4|0
1607697320000|2020-12-11 14:35:20|12544.6|12524.6|12545.8|12525.8|12545.8|12525.8|12544.6|12524.6|0
1607697330000|2020-12-11 14:35:30|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|12546.9|12526.9|0
1607697450000|2020-12-11 14:37:30|12549.2|12529.2|12551.9|12531.9|12551.9|12531.9|12549.2|12529.2|0
1607697460000|2020-12-11 14:37:40|12566.9|12546.9|12573.1|12553.1|12573.1|12553.1|12566.9|12546.9|2
1607697470000|2020-12-11 14:37:50|12575.8|12555.8|12575.8|12555.8|12575.8|12555.8|12575.8|12555.8|0
1607697600000|2020-12-11 14:40:00|12576.9|12556.9|12576.9|12556.9|12576.9|12556.9|12576.9|12556.9|0
1607697610000|2020-12-11 14:40:10|12578.3|12558.3|12574.4|12554.4|12579.4|12559.4|12569.4|12549.4|1
1607697620000|2020-12-11 14:40:20|12573.3|12553.3|12574.4|12554.4|12574.4|12554.4|12573.3|12553.3|0
1607697630000|2020-12-11 14:40:30|12575.8|12555.8|12573.3|12553.3|12575.8|12555.8|12573.3|12553.3|0
1607697640000|2020-12-11 14:40:40|12575.8|12555.8|12575.8|12555.8|12575.8|12555.8|12575.8|12555.8|0
1607697650000|2020-12-11 14:40:50|12565.8|12545.8|12569.4|12549.4|12569.4|12549.4|12565.8|12545.8|1
1607697660000|2020-12-11 14:41:00|12573.3|12553.3|12573.3|12553.3|12573.3|12553.3|12573.3|12553.3|0
1607697670000|2020-12-11 14:41:10|||||||||1
1607697680000|2020-12-11 14:41:20|12574.4|12554.4|12565.8|12545.8|12575.6|12555.6|12565.8|12545.8|1
1607697690000|2020-12-11 14:41:30|12555.8|12535.8|12568.3|12548.3|12568.3|12548.3|12555.8|12535.8|2
1607697720000|2020-12-11 14:42:00|12567.1|12547.1|12565.8|12545.8|12567.1|12547.1|12565.8|12545.8|0
1607697750000|2020-12-11 14:42:30|12562.1|12542.1|12560.8|12540.8|12562.1|12542.1|12560.8|12540.8|0
1607697770000|2020-12-11 14:42:50|12563.3|12543.3|12558.3|12538.3|12563.3|12543.3|12558.3|12538.3|0
1607697840000|2020-12-11 14:44:00|||||||||1
1607697890000|2020-12-11 14:44:50|12554.4|12534.4|12558.3|12538.3|12558.3|12538.3|12554.4|12534.4|2
1607698010000|2020-12-11 14:46:50|12559.6|12539.6|12559.6|12539.6|12559.6|12539.6|12559.6|12539.6|1
1607698020000|2020-12-11 14:47:00|12561.9|12541.9|12561.9|12541.9|12561.9|12541.9|12561.9|12541.9|0
1607698060000|2020-12-11 14:47:40|12557.9|12537.9|12560.8|12540.8|12560.8|12540.8|12557.9|12537.9|1
1607698100000|2020-12-11 14:48:20|12559.6|12539.6|12559.6|12539.6|12559.6|12539.6|12559.6|12539.6|0
1607698120000|2020-12-11 14:48:40|12561|12541|12561|12541|12561|12541|12561|12541|0
1607698140000|2020-12-11 14:49:00|12558.3|12538.3|12558.5|12538.5|12558.5|12538.5|12558.3|12538.3|2
1607698180000|2020-12-11 14:49:40|||||||||1
1607698280000|2020-12-11 14:51:20|12561.9|12541.9|12561.9|12541.9|12561.9|12541.9|12561.9|12541.9|0
1607698290000|2020-12-11 14:51:30|12560.8|12540.8|12563.5|12543.5|12563.5|12543.5|12560.8|12540.8|0
1607698350000|2020-12-11 14:52:30|12563.3|12543.3|12563.3|12543.3|12563.3|12543.3|12563.3|12543.3|1
1607698410000|2020-12-11 14:53:30|12559.4|12539.4|12562.1|12542.1|12562.1|12542.1|12559.4|12539.4|1
1607698420000|2020-12-11 14:53:40|12563.3|12543.3|12563.3|12543.3|12563.3|12543.3|12563.3|12543.3|0
1607698640000|2020-12-11 14:57:20|12574.5|12554.5|12574.5|12554.5|12574.5|12554.5|12574.5|12554.5|2
1607698690000|2020-12-11 14:58:10|||||||||1
1607698780000|2020-12-11 14:59:40|12575.8|12555.8|12580.8|12560.8|12580.8|12560.8|12575.8|12555.8|0
1607698820000|2020-12-11 15:00:20|12570.8|12550.8|12570.8|12550.8|12570.8|12550.8|12570.8|12550.8|5
1607698990000|2020-12-11 15:03:10|12568.5|12548.5|12565.8|12545.8|12568.5|12548.5|12565.8|12545.8|1
1607699060000|2020-12-11 15:04:20|12564.5|12544.5|12564.5|12544.5|12564.5|12544.5|12564.5|12544.5|0
1607699090000|2020-12-11 15:04:50|12565.8|12545.8|12564.5|12544.5|12565.8|12545.8|12564.5|12544.5|0
1607699200000|2020-12-11 15:06:40|||||||||1
1607699370000|2020-12-11 15:09:30|||||||||1
1607699480000|2020-12-11 15:11:20|12557|12537|12563.3|12543.3|12563.3|12543.3|12557|12537|1
1607699650000|2020-12-11 15:14:10|12564.5|12544.5|12564.5|12544.5|12564.5|12544.5|12564.5|12544.5|0
1607699710000|2020-12-11 15:15:10|||||||||1
1607699730000|2020-12-11 15:15:30|||||||||1
1607699880000|2020-12-11 15:18:00|||||||||1
1607699940000|2020-12-11 15:19:00|||||||||2
1607700220000|2020-12-11 15:23:40|||||||||1
1607700390000|2020-12-11 15:26:30|||||||||1
1607700410000|2020-12-11 15:26:50|||||||||1
1607700730000|2020-12-11 15:32:10|||||||||1
1607700900000|2020-12-11 15:35:00|||||||||1
1607700910000|2020-12-11 15:35:10|12565.9|12545.9|12565.9|12545.9|12565.9|12545.9|12565.9|12545.9|1
1607701070000|2020-12-11 15:37:50|||||||||1
1607701240000|2020-12-11 15:40:40|||||||||1
1607701270000|2020-12-11 15:41:10|12565.7|12545.7|12565.7|12545.7|12565.7|12545.7|12565.7|12545.7|0
1607701410000|2020-12-11 15:43:30|||||||||1
1607701750000|2020-12-11 15:49:10|||||||||1
1607701860000|2020-12-11 15:51:00|12564.6|12544.6|12564.6|12544.6|12564.6|12544.6|12564.6|12544.6|11
1607702090000|2020-12-11 15:54:50|12561.1|12521.1|12561.1|12521.1|12561.1|12521.1|12561.1|12521.1|1
1607702100000|2020-12-11 15:55:00|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|0
1607702230000|2020-12-11 15:57:10|12548.2|12508.2|12548.2|12508.2|12548.2|12508.2|12548.2|12508.2|0
1607702250000|2020-12-11 15:57:30|||||||||21
1607702260000|2020-12-11 15:57:40|||||||||20
1607702270000|2020-12-11 15:57:50|||||||||10
1607702370000|2020-12-11 15:59:30|||||||||10
1607702380000|2020-12-11 15:59:40|||||||||10
1607702420000|2020-12-11 16:00:20|||||||||20
1607702460000|2020-12-11 16:01:00|||||||||10
1607702510000|2020-12-11 16:01:50|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|18
1607702670000|2020-12-11 16:04:30|||||||||2
1607702980000|2020-12-11 16:09:40||12528.4||12528.4||12528.4||12528.4|0
1607703000000|2020-12-11 16:10:00|12549.8|12529.8|12548.4|12528.4|12550.9|12530.9|12548.4|12528.4|0
1607703360000|2020-12-11 16:16:00|12548.5|12528.5|12548.5|12528.5|12548.5|12528.5|12548.5|12528.5|0
1607703780000|2020-12-11 16:23:00|||||||||6
1607703890000|2020-12-11 16:24:50|12549.6|12529.6|12548.3|12528.3|12549.6|12529.6|12548.3|12528.3|46
1607704150000|2020-12-11 16:29:10|12555|12535|12563.3|12543.3|12563.3|12543.3|12555|12535|0
1607704280000|2020-12-11 16:31:20|||||||||7
1607704470000|2020-12-11 16:34:30|12562.1|12542.1|12562.1|12542.1|12562.1|12542.1|12562.1|12542.1|0
1607704680000|2020-12-11 16:38:00|12562.2|12542.2|12562.2|12542.2|12562.2|12542.2|12562.2|12542.2|0
1607705140000|2020-12-11 16:45:40|||||||||4
1607705320000|2020-12-11 16:48:40|||||||||1
1607705430000|2020-12-11 16:50:30|||||||||1
1607705480000|2020-12-11 16:51:20|||||||||2
1607705540000|2020-12-11 16:52:20|||||||||1
1607705640000|2020-12-11 16:54:00|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|1
1607705650000|2020-12-11 16:54:10|||||||||2
1607705820000|2020-12-11 16:57:00|12562.2|12542.2|12563.3|12543.3|12563.3|12543.3|12562.2|12542.2|0
1607705830000|2020-12-11 16:57:10|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|0
1607705840000|2020-12-11 16:57:20|12564.7|12544.7|12564.7|12544.7|12564.7|12544.7|12564.7|12544.7|0
1607705890000|2020-12-11 16:58:10|12563.3|12543.3|12560.8|12540.8|12563.3|12543.3|12560.8|12540.8|0
1607705950000|2020-12-11 16:59:10|12560.9|12540.9|12560.9|12540.9|12560.9|12540.9|12560.9|12540.9|0
1607706090000|2020-12-11 17:01:30|12548.9|12528.9|12543.5|12523.5|12548.9|12528.9|12543.5|12523.5|0
1607706160000|2020-12-11 17:02:40|||||||||3
1607706420000|2020-12-11 17:07:00|12543.6|12523.6|12543.6|12523.6|12543.6|12523.6|12543.6|12523.6|0
1607706580000|2020-12-11 17:09:40|12553.6|12533.6|12553.6|12533.6|12553.6|12533.6|12553.6|12533.6|0
1607706590000|2020-12-11 17:09:50|12546.8|12526.8|12543.4|12523.4|12546.8|12526.8|12543.4|12523.4|1
1607706830000|2020-12-11 17:13:50|12542.2|12522.2|12541.1|12521.1|12542.2|12522.2|12541.1|12521.1|0
1607707060000|2020-12-11 17:17:40|12538.4|12518.4|12537.2|12517.2|12538.4|12518.4|12537.2|12517.2|0
1607707070000|2020-12-11 17:17:50|12534.7|12514.7|12530.9|12510.9|12534.7|12514.7|12530.9|12510.9|2
1607707180000|2020-12-11 17:19:40|12529.7|12509.7|12529.7|12509.7|12529.7|12509.7|12529.7|12509.7|5
1607707250000|2020-12-11 17:20:50|||||||||1
1607707260000|2020-12-11 17:21:00|12526.1|12506.1|12524.7|12484.7|12526.1|12506.1|12523.4|12483.4|5
1607707300000|2020-12-11 17:21:40|12523.4|12483.4|12523.4|12483.4|12523.4|12483.4|12523.4|12483.4|30
1607707350000|2020-12-11 17:22:30|||||||||10
1607707450000|2020-12-11 17:24:10|12512.1|12492.1|12512.1|12492.1|12512.1|12492.1|12512.1|12492.1|0
1607707570000|2020-12-11 17:26:10|12510.9|12490.9|12510.9|12490.9|12510.9|12490.9|12510.9|12490.9|13
1607707580000|2020-12-11 17:26:20|12523.4|12483.4|12523.4|12483.4|12523.4|12483.4|12523.4|12483.4|0
1607708220000|2020-12-11 17:37:00|12514.8|12494.8|12514.8|12494.8|12514.8|12494.8|12514.8|12494.8|1
1607708230000|2020-12-11 17:37:10|12512.1|12492.1|12509.8|12489.8|12512.1|12492.1|12509.8|12489.8|0
1607708700000|2020-12-11 17:45:00|||||||||1
1607708870000|2020-12-11 17:47:50|||||||||1
1607708990000|2020-12-11 17:49:50|12506.3|12486.3|12502.3|12482.3|12506.3|12486.3|12502.3|12482.3|4
1607709040000|2020-12-11 17:50:40|||||||||1
1607709210000|2020-12-11 17:53:30|||||||||1
1607709240000|2020-12-11 17:54:00|12504.6|12484.6|12506|12486|12506|12486|12504.6|12484.6|1
1607709380000|2020-12-11 17:56:20|12507.3|12487.3|12507.3|12487.3|12507.3|12487.3|12507.3|12487.3|0
1607709550000|2020-12-11 17:59:10|||||||||1
1607709720000|2020-12-11 18:02:00|||||||||6
1607710400000|2020-12-11 18:13:20|||||||||3
1607710570000|2020-12-11 18:16:10|12506.2|12486.2|12506.2|12486.2|12506.2|12486.2|12506.2|12486.2|1
1607710670000|2020-12-11 18:17:50|12507.5|12487.5|12508.7|12488.7|12508.7|12488.7|12507.5|12487.5|1
1607710680000|2020-12-11 18:18:00|12507.3|12487.3|12508.7|12488.7|12508.7|12488.7|12507.3|12487.3|0
1607710700000|2020-12-11 18:18:20|||||||||2
1607711080000|2020-12-11 18:24:40|||||||||2
1607711110000|2020-12-11 18:25:10|||||||||1
1607711190000|2020-12-11 18:26:30|12493.7|12473.7|12493.7|12473.7|12493.7|12473.7|12493.7|12473.7|3
1607711320000|2020-12-11 18:28:40|12499.9|12479.9|12499.9|12479.9|12499.9|12479.9|12499.9|12479.9|1
1607711730000|2020-12-11 18:35:30|12498.7|12478.7|12498.7|12478.7|12498.7|12478.7|12498.7|12478.7|0
1607711760000|2020-12-11 18:36:00|||||||||3
1607711820000|2020-12-11 18:37:00|12496|12476|12493.7|12473.7|12496|12476|12493.7|12473.7|1
1607711840000|2020-12-11 18:37:20|||||||||1
1607711850000|2020-12-11 18:37:30|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|3
1607711930000|2020-12-11 18:38:50|||||||||1
1607712020000|2020-12-11 18:40:20|12504.9|12484.9|12504.9|12484.9|12504.9|12484.9|12504.9|12484.9|0
1607712120000|2020-12-11 18:42:00|||||||||1
1607712190000|2020-12-11 18:43:10|12522.4|12482.4|12522.4|12482.4|12522.4|12482.4|12522.4|12482.4|6
1607712230000|2020-12-11 18:43:50|||||||||43
1607712390000|2020-12-11 18:46:30|12543.1|12483.1|12541.8|12481.8|12543.1|12483.1|12541.8|12481.8|0
1607712400000|2020-12-11 18:46:40|12549.7|12489.7|12528.6|12508.6|12549.7|12508.6|12528.6|12489.7|0
1607712570000|2020-12-11 18:49:30|||||||||1
1607712650000|2020-12-11 18:50:50|12541.1|12501.1|12541.1|12501.1|12541.1|12501.1|12541.1|12501.1|1
1607712900000|2020-12-11 18:55:00|12533.6|12513.6|12543.6|12523.6|12552.6|12523.6|12533.6|12512.6|0
1607713030000|2020-12-11 18:57:10|12552.4|12492.4|12552.4|12492.4|12552.4|12492.4|12552.4|12492.4|1
1607713180000|2020-12-11 18:59:40|12551.1|12511.1|12551.1|12511.1|12551.1|12511.1|12551.1|12511.1|0
1607713190000|2020-12-11 18:59:50|12549.9|12509.9|12549.9|12509.9|12549.9|12509.9|12549.9|12509.9|1
1607713280000|2020-12-11 19:01:20|||||||||1
1607713450000|2020-12-11 19:04:10|12551.1|12511.1|12551.1|12511.1|12551.1|12511.1|12551.1|12511.1|2
1607713480000|2020-12-11 19:04:40|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|1
1607713620000|2020-12-11 19:07:00|||||||||1
1607713680000|2020-12-11 19:08:00|12549.8|12509.8|12548.4|12508.4|12549.8|12509.8|12548.4|12508.4|16
1607713790000|2020-12-11 19:09:50|||||||||2
1607713830000|2020-12-11 19:10:30|12549.8|12509.8|12549.8|12509.8|12549.8|12509.8|12549.8|12509.8|0
1607713940000|2020-12-11 19:12:20|||||||||1
1607713990000|2020-12-11 19:13:10|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|0
1607714000000|2020-12-11 19:13:20|12541.1|12521.1|12542.3|12522.3|12542.3|12522.3|12541.1|12521.1|0
1607714040000|2020-12-11 19:14:00|12543.4|12523.4|12550.9|12530.9|12550.9|12530.9|12543.4|12523.4|0
1607714050000|2020-12-11 19:14:10|12553.4|12533.4|12553.4|12533.4|12553.4|12533.4|12553.4|12533.4|1
1607714070000|2020-12-11 19:14:30|12558.4|12538.4|12571.1|12551.1|12571.1|12551.1|12558.4|12538.4|2
1607714080000|2020-12-11 19:14:40|12573.4|12553.4|12572.3|12552.3|12578.6|12558.6|12572.3|12552.3|2
1607714090000|2020-12-11 19:14:50|12558.2|12538.2|12567.3|12507.3|12567.3|12538.2|12558.2|12504.8|1
1607714100000|2020-12-11 19:15:00|12565.9|12505.9|12548.4|12508.4|12565.9|12508.4|12548.4|12499.8|1
1607714110000|2020-12-11 19:15:10|12541.3|12521.3|12545.9|12525.9|12545.9|12525.9|12541.3|12521.3|0
1607714130000|2020-12-11 19:15:30|12560|12520|12560|12520|12560|12520|12560|12520|0
1607714140000|2020-12-11 19:15:40|12563.4|12523.4|12563.4|12523.4|12563.4|12523.4|12563.4|12523.4|0
1607714170000|2020-12-11 19:16:10|12564.8|12524.8|12572.1|12532.1|12572.1|12543.4|12563.4|12524.8|0
1607714180000|2020-12-11 19:16:20|12563.4|12543.4|12569.8|12529.8|12572.1|12543.4|12563.4|12529.8|0
1607714190000|2020-12-11 19:16:30|12558.4|12538.4|12560.9|12540.9|12560.9|12540.9|12558.4|12538.4|0
1607714200000|2020-12-11 19:16:40|12562.3|12542.3|12562.3|12542.3|12562.3|12542.3|12562.3|12542.3|0
1607714270000|2020-12-11 19:17:50|12555.6|12535.6|12569.8|12529.8|12569.8|12535.6|12555.6|12529.8|1
1607714290000|2020-12-11 19:18:10|12562.3|12542.3|12557.3|12537.3|12569.8|12542.3|12557.3|12529.8|0
1607714300000|2020-12-11 19:18:20|12558.6|12538.6|12557.3|12537.3|12558.6|12538.6|12557.3|12537.3|0
1607714310000|2020-12-11 19:18:30|12558.6|12538.6|12557.3|12537.3|12558.6|12538.6|12557.3|12537.3|0
1607714360000|2020-12-11 19:19:20|12558.6|12538.6|12557.3|12537.3|12558.6|12538.6|12557.3|12537.3|0
1607714370000|2020-12-11 19:19:30|12569.8|12529.8|12558.5|12538.5|12569.8|12541.1|12558.5|12529.8|0
1607714390000|2020-12-11 19:19:50|12557.3|12537.3|12568.6|12528.6|12568.6|12537.3|12557.3|12528.6|2
1607907600000|2020-12-14 01:00:00|12536.4|12496.4|12545.1|12505.1|12545.1|12505.1|12536.4|12496.4|0
1607907610000|2020-12-14 01:00:10|12536.4|12516.4|12565.1|12525.1|12565.1|12525.1|12536.4|12515.1|0
1607907620000|2020-12-14 01:00:20|12566.4|12526.4|12570.1|12530.1|12570.1|12530.1|12566.4|12526.4|0
1607907700000|2020-12-14 01:01:40|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|0
1607908200000|2020-12-14 01:10:00|12572.7|12532.7|12572.7|12532.7|12572.7|12532.7|12572.7|12532.7|0
1607910010000|2020-12-14 01:40:10|12574|12534|12574|12534|12574|12534|12574|12534|0
1607912670000|2020-12-14 02:24:30|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|0
1607956200000|2020-12-14 14:30:00|12573|12553|12581.8|12561.8|12585.5|12561.8|12573|12544.3|5
1607956210000|2020-12-14 14:30:10|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|1
1607956220000|2020-12-14 14:30:20|12588|12568|12594.3|12574.3|12594.3|12574.3|12588|12568|0
1607956230000|2020-12-14 14:30:30|12595.5|12575.5|12595.5|12575.5|12595.5|12575.5|12595.5|12575.5|0
1607956250000|2020-12-14 14:30:50|12593.1|12573.1|12589.3|12569.3|12593.1|12573.1|12589.3|12569.3|0
1607956260000|2020-12-14 14:31:00|12588|12568|12588|12568|12588|12568|12588|12568|0
1607956320000|2020-12-14 14:32:00|12581.9|12561.9|12578|12558|12581.9|12561.9|12578|12558|3
1607956330000|2020-12-14 14:32:10|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|1
1607956340000|2020-12-14 14:32:20|12580.5|12560.5|12580.5|12560.5|12580.5|12560.5|12580.5|12560.5|0
1607956350000|2020-12-14 14:32:30|12579.3|12559.3|12579.3|12559.3|12579.3|12559.3|12579.3|12559.3|0
1607956370000|2020-12-14 14:32:50|12578|12558|12578|12558|12578|12558|12578|12558|0
1607956380000|2020-12-14 14:33:00|12576.8|12556.8|12576.8|12556.8|12576.8|12556.8|12576.8|12556.8|0
1607956400000|2020-12-14 14:33:20|12574.3|12554.3|12574.3|12554.3|12574.3|12554.3|12574.3|12554.3|0
1607956410000|2020-12-14 14:33:30|12567.9|12547.9|12560.5|12540.5|12567.9|12547.9|12560.5|12540.5|4
1607956440000|2020-12-14 14:34:00|12558|12518|12558|12518|12558|12518|12558|12518|9
1607956450000|2020-12-14 14:34:10|12543|12523|12555.5|12535.5|12555.5|12535.5|12543|12523|3
1607956470000|2020-12-14 14:34:30|12554.3|12534.3|12554.3|12534.3|12554.3|12534.3|12554.3|12534.3|0
1607956480000|2020-12-14 14:34:40|12545.5|12505.5|12544.3|12504.3|12545.5|12505.5|12543|12503|9
1607956500000|2020-12-14 14:35:00|12541.8|12501.8|12539.3|12499.3|12541.8|12501.8|12539.3|12499.3|0
1607956530000|2020-12-14 14:35:30|12526.8|12506.8|12539.3|12499.3|12541.8|12506.8|12526.8|12499.2|0
1607956540000|2020-12-14 14:35:40|||||||||3
1607956560000|2020-12-14 14:36:00|||||||||10
1607956570000|2020-12-14 14:36:10|||||||||10
1607956590000|2020-12-14 14:36:30|12540.5|12500.5|12540.5|12500.5|12540.5|12500.5|12540.5|12500.5|35
1607956690000|2020-12-14 14:38:10|12540.6|12500.6|12540.6|12500.6|12540.6|12500.6|12540.6|12500.6|0
1607956800000|2020-12-14 14:40:00|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|0
1607956830000|2020-12-14 14:40:30|||||||||1
1607956850000|2020-12-14 14:40:50|12562.9|12502.9|12574.3|12514.3|12574.3|12514.3|12562.9|12502.9|5
1607956860000|2020-12-14 14:41:00|12579.4|12519.4|12578.1|12518.1|12581.8|12521.8|12578.1|12518.1|0
1607956880000|2020-12-14 14:41:20|12579.3|12519.3|12579.3|12519.3|12579.3|12519.3|12579.3|12519.3|0
1607956910000|2020-12-14 14:41:50|12578.1|12518.1|12576.8|12516.8|12578.1|12518.1|12576.8|12516.8|0
1607957150000|2020-12-14 14:45:50|12583.1|12523.1|12581.8|12521.8|12583.1|12523.1|12581.8|12521.8|1
1607957190000|2020-12-14 14:46:30|12580.6|12541.8|12580.6|12540.6|12580.6|12541.8|12580.6|12540.6|0
1607957230000|2020-12-14 14:47:10|12581.8|12541.8|12581.8|12541.8|12581.8|12541.8|12581.8|12541.8|7
1607957260000|2020-12-14 14:47:40|12580.5|12540.5|12580.5|12540.5|12580.5|12540.5|12580.5|12540.5|3
1607957270000|2020-12-14 14:47:50|||||||||1
1607957280000|2020-12-14 14:48:00|12578.1|12538.1|12578.1|12538.1|12578.1|12538.1|12578.1|12538.1|31
1607957350000|2020-12-14 14:49:10|12576.8|12536.8|12576.8|12536.8|12576.8|12536.8|12576.8|12536.8|0
1607957410000|2020-12-14 14:50:10|12564.1|12524.1|12556.8|12496.8|12564.1|12524.1|12556.8|12496.8|5
1607957430000|2020-12-14 14:50:30|12556.9|12496.9|12556.9|12496.9|12556.9|12496.9|12556.9|12496.9|21
1607957670000|2020-12-14 14:54:30|12558.1|12498.1|12558.1|12498.1|12558.1|12498.1|12558.1|12498.1|0
1607957950000|2020-12-14 14:59:10|12545.6|12505.6|12539.4|12499.4|12545.6|12505.6|12539.4|12499.4|0
1607958000000|2020-12-14 15:00:00|12535.6|12495.6|12535.6|12495.6|12535.6|12495.6|12535.6|12495.6|0
1607958100000|2020-12-14 15:01:40|||||||||50
1607958160000|2020-12-14 15:02:40|||||||||75
1607958180000|2020-12-14 15:03:00|12533.1|12493.1|12533.1|12493.1|12533.1|12493.1|12533.1|12493.1|1
1607958260000|2020-12-14 15:04:20|12518.2|12498.2|12518.2|12498.2|12518.2|12498.2|12518.2|12498.2|0
1607958270000|2020-12-14 15:04:30|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|0
1607958280000|2020-12-14 15:04:40|12535.6|12495.6|12535.6|12495.6|12535.6|12495.6|12535.6|12495.6|0
1607958290000|2020-12-14 15:04:50|12533.1|12493.1|12508.1|12488.1|12533.1|12495.8|12508.1|12488.1|0
1607958320000|2020-12-14 15:05:20|12525.5|12485.5|12525.5|12485.5|12525.5|12485.5|12525.5|12485.5|0
1607958330000|2020-12-14 15:05:30|12530.6|12490.6|12530.6|12490.6|12530.6|12490.6|12530.6|12490.6|0
1607958440000|2020-12-14 15:07:20|||||||||6
1607958460000|2020-12-14 15:07:40|12518.1|12498.1|12520.6|12500.6|12520.6|12500.6|12518.1|12498.1|0
1607958480000|2020-12-14 15:08:00|12518.1|12498.1|12518.1|12498.1|12518.1|12498.1|12518.1|12498.1|0
1607958510000|2020-12-14 15:08:30|||||||||1
1607958530000|2020-12-14 15:08:50|12524.4|12484.4|12509.4|12489.4|12524.4|12489.4|12509.4|12484.4|1
1607958650000|2020-12-14 15:10:50|||||||||1
1607959010000|2020-12-14 15:16:50|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|0
1607959020000|2020-12-14 15:17:00|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1607959180000|2020-12-14 15:19:40|||||||||15
1607959210000|2020-12-14 15:20:10|12510.6|12490.6|12509.4|12489.4|12510.6|12490.6|12509.4|12489.4|0
1607959230000|2020-12-14 15:20:30|12510.6|12490.6|12510.6|12490.6|12510.6|12490.6|12510.6|12490.6|0
1607959630000|2020-12-14 15:27:10|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|12510.7|12490.7|0
1607959650000|2020-12-14 15:27:30|||||||||1
1607959770000|2020-12-14 15:29:30|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|12513.1|12493.1|0
1607959780000|2020-12-14 15:29:40|12516.9|12496.9|12516.9|12496.9|12516.9|12496.9|12516.9|12496.9|0
1607959820000|2020-12-14 15:30:20|12520.6|12500.6|12516.9|12496.9|12520.6|12500.6|12516.9|12496.9|2
1607959850000|2020-12-14 15:30:50|12514.4|12494.4|12514.4|12494.4|12514.4|12494.4|12514.4|12494.4|1
1607960160000|2020-12-14 15:36:00|||||||||2
1607960170000|2020-12-14 15:36:10|||||||||2
1607960320000|2020-12-14 15:38:40|12514.5|12494.5|12514.5|12494.5|12514.5|12494.5|12514.5|12494.5|0
1607960340000|2020-12-14 15:39:00|||||||||1
1607960430000|2020-12-14 15:40:30|12520.8|12500.8|12527|12507|12527|12507|12520.8|12500.8|1
1607960440000|2020-12-14 15:40:40|12524.5|12504.5|12524.5|12504.5|12524.5|12504.5|12524.5|12504.5|0
1607960480000|2020-12-14 15:41:20|12522|12502|12522|12502|12522|12502|12522|12502|0
1607960510000|2020-12-14 15:41:50|||||||||1
1607960530000|2020-12-14 15:42:10|||||||||1
1607960620000|2020-12-14 15:43:40|12520.7|12500.7|12520.7|12500.7|12520.7|12500.7|12520.7|12500.7|0
1607960650000|2020-12-14 15:44:10|12518.2|12498.2|12518.2|12498.2|12518.2|12498.2|12518.2|12498.2|0
1607960680000|2020-12-14 15:44:40|12520.7|12500.7|12520.7|12500.7|12520.7|12500.7|12520.7|12500.7|2
1607960690000|2020-12-14 15:44:50|||||||||5
1607960730000|2020-12-14 15:45:30|||||||||53
1607960770000|2020-12-14 15:46:10|||||||||1
1607960880000|2020-12-14 15:48:00|||||||||1
1607961000000|2020-12-14 15:50:00|||||||||1
1607961240000|2020-12-14 15:54:00|||||||||2
1607961610000|2020-12-14 16:00:10|||||||||2
1607961780000|2020-12-14 16:03:00|||||||||1
1607961790000|2020-12-14 16:03:10|12516.9|12496.9|12516.9|12496.9|12516.9|12496.9|12516.9|12496.9|0
1607961880000|2020-12-14 16:04:40|12517|12497|12517|12497|12517|12497|12517|12497|0
1607961950000|2020-12-14 16:05:50|12515.7|12495.7|12517|12497|12517|12497|12515.7|12495.7|3
1607961960000|2020-12-14 16:06:00|||||||||1
1607962020000|2020-12-14 16:07:00|12519.5|12499.5|12517|12497|12519.5|12499.5|12517|12497|10
1607962030000|2020-12-14 16:07:10|||||||||1
1607962070000|2020-12-14 16:07:50|||||||||2
1607962130000|2020-12-14 16:08:50|||||||||2
1607962210000|2020-12-14 16:10:10|12514.4|12494.4|12512|12492|12514.4|12494.4|12512|12492|6
1607962240000|2020-12-14 16:10:40|||||||||1
1607962270000|2020-12-14 16:11:10|||||||||2
1607962300000|2020-12-14 16:11:40|||||||||1
1607962330000|2020-12-14 16:12:10|||||||||2
1607962410000|2020-12-14 16:13:30|||||||||1
1607962460000|2020-12-14 16:14:20|||||||||1
1607962470000|2020-12-14 16:14:30|||||||||1
1607962580000|2020-12-14 16:16:20|||||||||1
1607962640000|2020-12-14 16:17:20|12510.8|12490.8|12510.8|12490.8|12510.8|12490.8|12510.8|12490.8|2
1607962650000|2020-12-14 16:17:30|12509.5|12489.5|12509.5|12489.5|12509.5|12489.5|12509.5|12489.5|0
1607962740000|2020-12-14 16:19:00|12510.8|12490.8|12509.5|12489.5|12510.8|12490.8|12509.5|12489.5|71
1607962760000|2020-12-14 16:19:20|||||||||1
1607962800000|2020-12-14 16:20:00|||||||||1
1607962820000|2020-12-14 16:20:20|||||||||1
1607962920000|2020-12-14 16:22:00|12513.3|12493.3|12514.5|12494.5|12514.5|12494.5|12513.3|12493.3|0
1607962930000|2020-12-14 16:22:10|12515.8|12495.8|12517|12497|12517|12497|12515.8|12495.8|2
1607962970000|2020-12-14 16:22:50|||||||||8
1607962980000|2020-12-14 16:23:00|12515.8|12495.8|12514.5|12494.5|12515.8|12495.8|12512|12492|0
1607962990000|2020-12-14 16:23:10|12523.1|12503.1|12534.5|12514.5|12534.5|12514.5|12523.1|12503.1|7
1607963080000|2020-12-14 16:24:40|12533.3|12513.3|12533.3|12513.3|12533.3|12513.3|12533.3|12513.3|0
1607963090000|2020-12-14 16:24:50|||||||||1
1607963100000|2020-12-14 16:25:00|||||||||1
1607963160000|2020-12-14 16:26:00|12529.6|12509.6|12529.6|12509.6|12529.6|12509.6|12529.6|12509.6|1
1607963190000|2020-12-14 16:26:30|||||||||1
1607963300000|2020-12-14 16:28:20|||||||||1
1607963330000|2020-12-14 16:28:50|||||||||1
1607963340000|2020-12-14 16:29:00|12528.3|12508.3|12528.3|12508.3|12528.3|12508.3|12528.3|12508.3|0
1607963450000|2020-12-14 16:30:50|||||||||1
1607963500000|2020-12-14 16:31:40|||||||||2
1607963620000|2020-12-14 16:33:40|12525.9|12505.9|12528.2|12508.2|12528.2|12508.2|12523.3|12503.3|2
1607963640000|2020-12-14 16:34:00|12533.3|12513.3|12533.3|12513.3|12533.3|12513.3|12533.3|12513.3|0
1607963650000|2020-12-14 16:34:10|12534.6|12514.6|12535.8|12515.8|12535.8|12515.8|12534.6|12514.6|0
1607963670000|2020-12-14 16:34:30|12534.6|12514.6|12533.3|12513.3|12534.6|12514.6|12533.3|12513.3|0
1607963680000|2020-12-14 16:34:40|12532.1|12512.1|12532.1|12512.1|12532.1|12512.1|12532.1|12512.1|1
1607963700000|2020-12-14 16:35:00|||||||||1
1607963710000|2020-12-14 16:35:10|12528.5|12508.5|12532.1|12512.1|12532.1|12512.1|12528.5|12508.5|1
1607963760000|2020-12-14 16:36:00|12539.6|12519.6|12539.6|12519.6|12539.6|12519.6|12539.6|12519.6|0
1607963780000|2020-12-14 16:36:20|12542.1|12522.1|12554.6|12534.6|12554.6|12534.6|12542.1|12522.1|12
1607963790000|2020-12-14 16:36:30|12555.8|12535.8|12555.8|12535.8|12555.8|12535.8|12555.8|12535.8|1
1607963800000|2020-12-14 16:36:40|||||||||1
1607963810000|2020-12-14 16:36:50|12550.8|12530.8|12550.8|12530.8|12550.8|12530.8|12550.8|12530.8|1
1607963850000|2020-12-14 16:37:30|12554.6|12534.6|12554.6|12534.6|12554.6|12534.6|12554.6|12534.6|1
1607963900000|2020-12-14 16:38:20|||||||||7
1607963970000|2020-12-14 16:39:30|||||||||31
1607963980000|2020-12-14 16:39:40|12544.6|12524.6|12543.4|12523.4|12544.6|12524.6|12543.4|12523.4|0
1607964000000|2020-12-14 16:40:00|||||||||1
1607964020000|2020-12-14 16:40:20|12538.4|12518.4|12538.4|12518.4|12538.4|12518.4|12538.4|12518.4|1
1607964100000|2020-12-14 16:41:40|||||||||1
1607964140000|2020-12-14 16:42:20|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|0
1607964150000|2020-12-14 16:42:30|12558.4|12518.4|12554.6|12514.6|12558.4|12518.4|12554.6|12514.6|0
1607964180000|2020-12-14 16:43:00|12542.1|12522.1|12542.1|12522.1|12542.1|12522.1|12542.1|12522.1|0
1607964190000|2020-12-14 16:43:10|12539.6|12519.6|12539.6|12519.6|12539.6|12519.6|12539.6|12519.6|1
1607964200000|2020-12-14 16:43:20|12538.4|12518.4|12539.6|12519.6|12539.6|12519.6|12538.4|12518.4|50
1607964210000|2020-12-14 16:43:30|||||||||40
1607964330000|2020-12-14 16:45:30|12542.1|12522.1|12543.3|12523.3|12543.3|12523.3|12542.1|12522.1|0
1607964340000|2020-12-14 16:45:40|||||||||1
1607964360000|2020-12-14 16:46:00|12539.5|12519.5|12539.5|12519.5|12539.5|12519.5|12539.5|12519.5|2
1607964400000|2020-12-14 16:46:40|||||||||1
1607964540000|2020-12-14 16:49:00|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|1
1607964560000|2020-12-14 16:49:20|12537.1|12517.1|12537.1|12517.1|12537.1|12517.1|12537.1|12517.1|0
1607964660000|2020-12-14 16:51:00|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|0
1607964710000|2020-12-14 16:51:50|||||||||1
1607964880000|2020-12-14 16:54:40|||||||||1
1607965040000|2020-12-14 16:57:20|||||||||1
1607965050000|2020-12-14 16:57:30|12545.8|12505.8|12545.8|12505.8|12545.8|12505.8|12545.8|12505.8|1
1607965180000|2020-12-14 16:59:40|||||||||1
1607965220000|2020-12-14 17:00:20|||||||||1
1607965400000|2020-12-14 17:03:20|||||||||2
1607965440000|2020-12-14 17:04:00|||||||||1
1607965500000|2020-12-14 17:05:00|12545.9|12505.9|12545.9|12505.9|12545.9|12505.9|12545.9|12505.9|0
1607965520000|2020-12-14 17:05:20|||||||||1
1607965570000|2020-12-14 17:06:10|||||||||1
1607965590000|2020-12-14 17:06:30|12528.5|12508.5|12528.5|12508.5|12528.5|12508.5|12528.5|12508.5|1
1607965600000|2020-12-14 17:06:40|12517.1|12497.1|12514.6|12494.6|12517.1|12497.1|12514.6|12494.6|10
1607965610000|2020-12-14 17:06:50|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|7
1607965670000|2020-12-14 17:07:50|12515.9|12495.9|12519.6|12499.6|12519.6|12499.6|12515.9|12495.9|1
1607965680000|2020-12-14 17:08:00|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|12517.1|12497.1|1
1607965700000|2020-12-14 17:08:20|||||||||1
1607965740000|2020-12-14 17:09:00|12512.1|12492.1|12519.6|12499.6|12519.6|12499.6|12512.1|12492.1|2
1607965770000|2020-12-14 17:09:30|12539.4|12499.4|12538.4|12518.4|12539.4|12518.4|12529.4|12499.4|0
1607965790000|2020-12-14 17:09:50|||||||||1
1607965880000|2020-12-14 17:11:20|||||||||1
1607965910000|2020-12-14 17:11:50|||||||||1
1607966080000|2020-12-14 17:14:40|||||||||1
1607966130000|2020-12-14 17:15:30|||||||||1
1607966260000|2020-12-14 17:17:40|||||||||2
1607966310000|2020-12-14 17:18:30|12535.9|12515.9|12532.1|12512.1|12535.9|12515.9|12532.1|12512.1|0
1607966430000|2020-12-14 17:20:30|||||||||1
1607966490000|2020-12-14 17:21:30|||||||||20
1607966560000|2020-12-14 17:22:40|12533.4|12513.4|12532.2|12512.2|12533.4|12513.4|12532.2|12512.2|7
1607966600000|2020-12-14 17:23:20|||||||||1
1607966640000|2020-12-14 17:24:00|||||||||1
1607966770000|2020-12-14 17:26:10|||||||||1
1607966940000|2020-12-14 17:29:00|||||||||1
1607967010000|2020-12-14 17:30:10|||||||||1
1607967120000|2020-12-14 17:32:00|||||||||2
1607967220000|2020-12-14 17:33:40|||||||||2
1607967260000|2020-12-14 17:34:20|||||||||1
1607967290000|2020-12-14 17:34:50|12531|12511|12531|12511|12531|12511|12531|12511|1
1607967460000|2020-12-14 17:37:40|||||||||1
1607967630000|2020-12-14 17:40:30|||||||||1
1607967760000|2020-12-14 17:42:40|||||||||1
1607967770000|2020-12-14 17:42:50|||||||||1
1607967780000|2020-12-14 17:43:00|||||||||51
1607967800000|2020-12-14 17:43:20|||||||||1
1607967980000|2020-12-14 17:46:20|||||||||1
1607968150000|2020-12-14 17:49:10|12527.2|12507.2|12527.2|12507.2|12527.2|12507.2|12527.2|12507.2|1
1607968320000|2020-12-14 17:52:00|||||||||1
1607968410000|2020-12-14 17:53:30|||||||||10
1607968460000|2020-12-14 17:54:20|||||||||1
1607968490000|2020-12-14 17:54:50|||||||||1
1607968500000|2020-12-14 17:55:00|||||||||1
1607968520000|2020-12-14 17:55:20|||||||||1
1607968580000|2020-12-14 17:56:20|||||||||1
1607968610000|2020-12-14 17:56:50|12526|12506|12526|12506|12526|12506|12526|12506|2
1607968660000|2020-12-14 17:57:40|||||||||1
1607968740000|2020-12-14 17:59:00|12519.9|12499.9|12512.2|12492.2|12519.9|12499.9|12512.2|12492.2|4
1607968760000|2020-12-14 17:59:20|||||||||2
1607968820000|2020-12-14 18:00:20|||||||||1
1607968840000|2020-12-14 18:00:40|||||||||1
1607968870000|2020-12-14 18:01:10|||||||||1
1607968880000|2020-12-14 18:01:20|||||||||1
1607968990000|2020-12-14 18:03:10|12509.7|12489.7|12509.7|12489.7|12509.7|12489.7|12509.7|12489.7|5
1607969010000|2020-12-14 18:03:30|||||||||2
1607969180000|2020-12-14 18:06:20|||||||||1
1607969350000|2020-12-14 18:09:10|||||||||1
1607969520000|2020-12-14 18:12:00|||||||||1
1607969530000|2020-12-14 18:12:10|12506|12486|12506|12486|12506|12486|12506|12486|3
1607969540000|2020-12-14 18:12:20|12502.3|12482.3|12502.3|12482.3|12502.3|12482.3|12502.3|12482.3|9
1607969550000|2020-12-14 18:12:30|12503.5|12483.5|12502.2|12482.2|12503.5|12483.5|12502.2|12482.2|5
1607969560000|2020-12-14 18:12:40|12501|12481|12501|12481|12501|12481|12501|12481|6
1607969580000|2020-12-14 18:13:00|||||||||1
1607969700000|2020-12-14 18:15:00|||||||||1
1607969840000|2020-12-14 18:17:20|||||||||4
1607969870000|2020-12-14 18:17:50|||||||||3
1607970010000|2020-12-14 18:20:10|||||||||1
1607970040000|2020-12-14 18:20:40|||||||||1
1607970050000|2020-12-14 18:20:50|||||||||1
1607970210000|2020-12-14 18:23:30|||||||||1
1607970380000|2020-12-14 18:26:20|||||||||1
1607970560000|2020-12-14 18:29:20|||||||||1
1607970600000|2020-12-14 18:30:00|||||||||1
1607970700000|2020-12-14 18:31:40|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|1
1607970730000|2020-12-14 18:32:10|||||||||1
1607970900000|2020-12-14 18:35:00|12498.6|12478.6|12498.6|12478.6|12498.6|12478.6|12498.6|12478.6|2
1607970930000|2020-12-14 18:35:30|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|5
1607970940000|2020-12-14 18:35:40|||||||||1
1607971070000|2020-12-14 18:37:50|||||||||1
1607971090000|2020-12-14 18:38:10|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|0
1607971100000|2020-12-14 18:38:20|12496|12476|12494.8|12474.8|12496|12476|12494.8|12474.8|16
1607971200000|2020-12-14 18:40:00|12489.9|12469.9|12488.5|12468.5|12489.9|12469.9|12486|12466|0
1607971220000|2020-12-14 18:40:20|||||||||15
1607971240000|2020-12-14 18:40:40|||||||||1
1607971270000|2020-12-14 18:41:10|||||||||3
1607971280000|2020-12-14 18:41:20|||||||||1
1607971360000|2020-12-14 18:42:40|12488.6|12468.6|12488.6|12468.6|12488.6|12468.6|12488.6|12468.6|0
1607971370000|2020-12-14 18:42:50|12482.1|12462.1|12482.3|12462.3|12482.3|12462.3|12477.3|12457.3|1
1607971380000|2020-12-14 18:43:00|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|2
1607971390000|2020-12-14 18:43:10|12469.7|12449.7|12472.1|12452.1|12472.1|12452.1|12469.7|12449.7|0
1607971420000|2020-12-14 18:43:40|||||||||1
1607971570000|2020-12-14 18:46:10|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|0
1607971590000|2020-12-14 18:46:30|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|1
1607971600000|2020-12-14 18:46:40|||||||||1
1607971760000|2020-12-14 18:49:20|||||||||2
1607971930000|2020-12-14 18:52:10|||||||||1
1607972100000|2020-12-14 18:55:00|||||||||2
1607972280000|2020-12-14 18:58:00|||||||||1
1607972390000|2020-12-14 18:59:50|||||||||1
1607972430000|2020-12-14 19:00:30|||||||||2
1607972450000|2020-12-14 19:00:50|||||||||1
1607972600000|2020-12-14 19:03:20|||||||||2
1607972620000|2020-12-14 19:03:40|||||||||2
1607972790000|2020-12-14 19:06:30|||||||||1
1607972950000|2020-12-14 19:09:10|||||||||2
1607972960000|2020-12-14 19:09:20|12483.6|12463.6|12483.6|12463.6|12483.6|12463.6|12483.6|12463.6|1
1607973010000|2020-12-14 19:10:10|||||||||1
1607973020000|2020-12-14 19:10:20|||||||||1
1607973040000|2020-12-14 19:10:40|||||||||1
1607973060000|2020-12-14 19:11:00|||||||||1
1607973080000|2020-12-14 19:11:20|||||||||1
1607973100000|2020-12-14 19:11:40|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|3
1607973120000|2020-12-14 19:12:00|||||||||2
1607973140000|2020-12-14 19:12:20|12517.3|12477.3|12517.3|12477.3|12517.3|12477.3|12517.3|12477.3|1
1607973150000|2020-12-14 19:12:30|||||||||1
1607973170000|2020-12-14 19:12:50|||||||||2
1607973190000|2020-12-14 19:13:10|||||||||1
1607973210000|2020-12-14 19:13:30|12523.6|12483.6|12523.6|12483.6|12523.6|12483.6|12523.6|12483.6|1
1607973230000|2020-12-14 19:13:50|||||||||1
1607973250000|2020-12-14 19:14:10|12519.8|12479.8|12521.1|12481.1|12521.1|12481.1|12519.8|12479.8|1
1607973260000|2020-12-14 19:14:20|12519.8|12479.8|12519.8|12479.8|12519.8|12479.8|12519.8|12479.8|1
1607973270000|2020-12-14 19:14:30|||||||||1
1607973290000|2020-12-14 19:14:50|12523.6|12463.6|12524.8|12464.8|12524.8|12464.8|12523.6|12463.6|6
1607973300000|2020-12-14 19:15:00|12523.6|12463.6|12523.6|12463.6|12526.1|12466.1|12523.6|12463.6|0
1607973400000|2020-12-14 19:16:40|12519.8|12459.8|12518.6|12458.6|12519.8|12459.8|12518.6|12458.6|10
1607973410000|2020-12-14 19:16:50|12517.3|12457.3|12502.3|12462.3|12517.3|12462.3|12502.3|12457.3|0
1607973570000|2020-12-14 19:19:30|12501.1|12461.1|12496.1|12456.1|12501.1|12461.1|12496.1|12456.1|0
1607973580000|2020-12-14 19:19:40|12483.6|12463.6|12481.1|12461.1|12483.6|12463.6|12481.1|12461.1|0
1607973590000|2020-12-14 19:19:50|12479.8|12459.8|12478.6|12458.6|12479.8|12459.8|12478.6|12458.6|1
1607994260000|2020-12-15 01:04:20|12455.3|12435.3|12454.2|12414.2|12458|12435.3|12454.2|12414.2|1
1607994290000|2020-12-15 01:04:50|12453|12413|12451.7|12411.7|12454.2|12420.5|12435.5|12411.7|0
1607994300000|2020-12-15 01:05:00|12443|12423|12443|12423|12443|12423|12443|12423|0
1607994310000|2020-12-15 01:05:10|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|0
1607994390000|2020-12-15 01:06:30|12441.8|12421.8|12441.8|12421.8|12441.8|12421.8|12441.8|12421.8|0
1607994710000|2020-12-15 01:11:50|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|0
1607994720000|2020-12-15 01:12:00|12436.7|12416.7|12428.1|12408.1|12436.7|12416.7|12428.1|12408.1|7
1607994730000|2020-12-15 01:12:10|12423.1|12403.1|12423.1|12403.1|12423.1|12403.1|12423.1|12403.1|0
1607994870000|2020-12-15 01:14:30|||||||||4
1607995180000|2020-12-15 01:19:40|||||||||1
1607996490000|2020-12-15 01:41:30|12441.9|12401.9|12441.9|12401.9|12441.9|12401.9|12441.9|12401.9|0
1607997680000|2020-12-15 02:01:20|12438.1|12398.1|12435.5|12395.5|12438.1|12398.1|12435.5|12395.5|1
1607999780000|2020-12-15 02:36:20|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|0
1608000120000|2020-12-15 02:42:00|12436.9|12396.9|12436.9|12396.9|12436.9|12396.9|12436.9|12396.9|0
1608042600000|2020-12-15 14:30:00|12417|12397|12393.3|12373.3|12427|12397|12393.3|12370.8|2
1608042610000|2020-12-15 14:30:10|12397.2|12357.2|12386|12366|12397.2|12366|12386|12357.2|0
1608042620000|2020-12-15 14:30:20|12387.2|12367.2|12386|12366|12388.3|12368.3|12386|12366|2
1608042630000|2020-12-15 14:30:30|12384.7|12364.7|12382.2|12362.2|12384.7|12364.7|12382.2|12362.2|0
1608042640000|2020-12-15 14:30:40|12384.5|12364.5|12390.8|12370.8|12408.3|12374.8|12384.5|12363.1|3
1608042650000|2020-12-15 14:30:50|12394.7|12374.7|12399.7|12379.7|12399.7|12379.7|12394.7|12374.7|2
1608042680000|2020-12-15 14:31:20|12396.1|12376.1|12390.9|12370.9|12396.1|12376.1|12390.9|12370.9|0
1608042720000|2020-12-15 14:32:00|12389.7|12369.7|12384.7|12364.7|12389.7|12369.7|12384.7|12364.7|0
1608042880000|2020-12-15 14:34:40|12385.9|12365.9|12385.9|12365.9|12385.9|12365.9|12385.9|12365.9|0
1608043070000|2020-12-15 14:37:50|12402.8|12382.8|12403.2|12383.2|12434.7|12383.2|12402.8|12366.8|8
1608043140000|2020-12-15 14:39:00|12414.4|12374.4|12414.4|12374.4|12414.4|12374.4|12414.4|12374.4|2
1608043220000|2020-12-15 14:40:20|12403.2|12383.2|12403.2|12383.2|12403.2|12383.2|12403.2|12383.2|0
1608043460000|2020-12-15 14:44:20|12409.7|12369.7|12407.1|12367.1|12409.7|12369.7|12407.1|12367.1|0
1608043520000|2020-12-15 14:45:20|||||||||1
1608043550000|2020-12-15 14:45:50|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|0
1608043570000|2020-12-15 14:46:10|12409.6|12369.6|12409.6|12369.6|12409.6|12369.6|12409.6|12369.6|0
1608043660000|2020-12-15 14:47:40|||||||||3
1608043680000|2020-12-15 14:48:00|12404.4|12364.4|12393.3|12373.3|12404.4|12373.3|12393.3|12364.4|0
1608044030000|2020-12-15 14:53:50|12399.6|12379.6|12399.6|12379.6|12399.6|12379.6|12399.6|12379.6|0
1608044080000|2020-12-15 14:54:40|12398.4|12378.4|12398.4|12378.4|12398.4|12378.4|12398.4|12378.4|11
1608044090000|2020-12-15 14:54:50|||||||||11
1608044110000|2020-12-15 14:55:10|12399.6|12379.6|12400.9|12380.9|12400.9|12380.9|12399.6|12379.6|0
1608044150000|2020-12-15 14:55:50|||||||||11
1608044200000|2020-12-15 14:56:40|||||||||3
1608044400000|2020-12-15 15:00:00|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|0
1608044480000|2020-12-15 15:01:20|||||||||40
1608044790000|2020-12-15 15:06:30|||||||||1
1608044930000|2020-12-15 15:08:50|12408.4|12388.4|12408.4|12388.4|12408.4|12388.4|12408.4|12388.4|0
1608044970000|2020-12-15 15:09:30|12404.5|12384.5|12400.9|12380.9|12404.5|12384.5|12400.9|12380.9|3
1608044980000|2020-12-15 15:09:40|12398.4|12378.4|12398.4|12378.4|12398.4|12378.4|12398.4|12378.4|2
1608045050000|2020-12-15 15:10:50|||||||||1
1608045260000|2020-12-15 15:14:20|||||||||3
1608045300000|2020-12-15 15:15:00|||||||||1
1608045400000|2020-12-15 15:16:40|12392.3|12372.3|12392.3|12372.3|12392.3|12372.3|12392.3|12372.3|0
1608045420000|2020-12-15 15:17:00|||||||||3
1608045490000|2020-12-15 15:18:10|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|4
1608045500000|2020-12-15 15:18:20|12398.7|12378.7|12403.4|12383.4|12404.6|12384.6|12398.7|12378.7|1
1608045550000|2020-12-15 15:19:10|||||||||1
1608045580000|2020-12-15 15:19:40|||||||||30
1608045700000|2020-12-15 15:21:40|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|0
1608045810000|2020-12-15 15:23:30|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|1
1608045990000|2020-12-15 15:26:30|||||||||17
1608046060000|2020-12-15 15:27:40|||||||||1
1608046200000|2020-12-15 15:30:00|12402.2|12382.2|12402.2|12382.2|12402.2|12382.2|12402.2|12382.2|0
1608046260000|2020-12-15 15:31:00|12404.8|12384.8|12406|12386|12406|12386|12404.8|12384.8|1
1608046310000|2020-12-15 15:31:50|||||||||1
1608046330000|2020-12-15 15:32:10|12407.3|12387.3|12407.3|12387.3|12407.3|12387.3|12407.3|12387.3|3
1608046540000|2020-12-15 15:35:40|12411.2|12391.2|12414.8|12394.8|12414.8|12394.8|12411.2|12391.2|18
1608046550000|2020-12-15 15:35:50|12417.3|12397.3|12417.3|12397.3|12417.3|12397.3|12417.3|12397.3|1
1608046560000|2020-12-15 15:36:00|||||||||1
1608046580000|2020-12-15 15:36:20|12421|12401|12418.5|12398.5|12421|12401|12417.3|12397.3|0
1608046590000|2020-12-15 15:36:30|12419.8|12399.8|12419.8|12399.8|12419.8|12399.8|12419.8|12399.8|0
1608046800000|2020-12-15 15:40:00|||||||||50
1608046820000|2020-12-15 15:40:20|||||||||1
1608046830000|2020-12-15 15:40:30|||||||||15
1608046840000|2020-12-15 15:40:40|||||||||45
1608046880000|2020-12-15 15:41:20|12421|12401|12421|12401|12421|12401|12421|12401|0
1608046960000|2020-12-15 15:42:40|||||||||16
1608046980000|2020-12-15 15:43:00|12416.3|12396.3|12404.8|12384.8|12417.3|12397.3|12404.8|12384.8|3
1608046990000|2020-12-15 15:43:10|12408.8|12388.8|12421|12381|12421|12393.5|12405.2|12373.1|7
1608047010000|2020-12-15 15:43:30|12412.2|12392.2|12410.9|12390.9|12412.2|12392.2|12410.9|12390.9|4
1608047020000|2020-12-15 15:43:40|12409.7|12389.7|12410.9|12390.9|12410.9|12390.9|12409.7|12389.7|5
1608047040000|2020-12-15 15:44:00|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|5
1608047060000|2020-12-15 15:44:20|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|0
1608047110000|2020-12-15 15:45:10|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|5
1608047120000|2020-12-15 15:45:20|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|0
1608047140000|2020-12-15 15:45:40|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|5
1608047150000|2020-12-15 15:45:50|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|0
1608047210000|2020-12-15 15:46:50|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|12409.7|12389.7|5
1608047250000|2020-12-15 15:47:30|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|0
1608047470000|2020-12-15 15:51:10|||||||||15
1608047480000|2020-12-15 15:51:20|||||||||10
1608047520000|2020-12-15 15:52:00|12412.2|12392.2|12412.2|12392.2|12412.2|12392.2|12412.2|12392.2|0
1608047570000|2020-12-15 15:52:50|||||||||1
1608047820000|2020-12-15 15:57:00|||||||||1
1608047930000|2020-12-15 15:58:50|||||||||1
1608048060000|2020-12-15 16:01:00|||||||||1
1608048270000|2020-12-15 16:04:30|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|0
1608048380000|2020-12-15 16:06:20|||||||||10
1608048390000|2020-12-15 16:06:30|||||||||25
1608048400000|2020-12-15 16:06:40|||||||||25
1608048410000|2020-12-15 16:06:50|12412.1|12392.1|12412.1|12392.1|12412.1|12392.1|12412.1|12392.1|40
1608048460000|2020-12-15 16:07:40|12415.6|12395.6|12418.3|12398.3|12418.3|12398.3|12415.6|12395.6|6
1608048470000|2020-12-15 16:07:50|12415.6|12395.6|12414.5|12394.5|12415.6|12395.6|12414.5|12394.5|0
1608048560000|2020-12-15 16:09:20|12415.8|12395.8|12417|12397|12417|12397|12415.8|12395.8|1
1608048570000|2020-12-15 16:09:30|12418.3|12398.3|12418.3|12398.3|12418.3|12398.3|12418.3|12398.3|0
1608048800000|2020-12-15 16:13:20|||||||||1
1608049000000|2020-12-15 16:16:40|||||||||3
1608049040000|2020-12-15 16:17:20|||||||||1
1608049480000|2020-12-15 16:24:40|12419.5|12399.5|12420.8|12400.8|12420.8|12400.8|12419.5|12399.5|12
1608049490000|2020-12-15 16:24:50|12419.6|12399.6|12419.6|12399.6|12420.8|12400.8|12419.6|12399.6|0
1608049520000|2020-12-15 16:25:20|||||||||1
1608049530000|2020-12-15 16:25:30|||||||||2
1608049570000|2020-12-15 16:26:10|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|0
1608049590000|2020-12-15 16:26:30|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|33
1608049600000|2020-12-15 16:26:40|12424.9|12404.9|12428.4|12408.4|12437.1|12413.4|12424.9|12394.8|15
1608049610000|2020-12-15 16:26:50|12429.6|12409.6|12428.4|12408.4|12429.6|12409.6|12428.4|12408.4|0
1608049760000|2020-12-15 16:29:20|||||||||1
1608049800000|2020-12-15 16:30:00|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|0
1608049990000|2020-12-15 16:33:10|||||||||1
1608050060000|2020-12-15 16:34:20|||||||||3
1608050230000|2020-12-15 16:37:10|||||||||1
1608050270000|2020-12-15 16:37:50|12424.5|12404.5|12431|12391|12431|12404.5|12424.5|12391|8
1608050300000|2020-12-15 16:38:20|12432.1|12392.1|12432.3|12392.3|12433.5|12393.5|12432.1|12392.1|0
1608050320000|2020-12-15 16:38:40|12433.5|12393.5|12432.3|12392.3|12433.5|12393.5|12432.3|12392.3|0
1608050470000|2020-12-15 16:41:10|||||||||1
1608050600000|2020-12-15 16:43:20|||||||||3
1608050610000|2020-12-15 16:43:30|12429.8|12389.8|12429.8|12389.8|12429.8|12389.8|12429.8|12389.8|1
1608050650000|2020-12-15 16:44:10|12418.6|12398.6|12416|12396|12418.6|12398.6|12416|12396|0
1608050710000|2020-12-15 16:45:10|||||||||1
1608050940000|2020-12-15 16:49:00|||||||||1
1608051130000|2020-12-15 16:52:10|||||||||3
1608051150000|2020-12-15 16:52:30|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|0
1608051170000|2020-12-15 16:52:50|12423.5|12403.5|12426|12406|12426|12406|12423.5|12403.5|0
1608051180000|2020-12-15 16:53:00|||||||||1
1608051410000|2020-12-15 16:56:50|||||||||1
1608051490000|2020-12-15 16:58:10|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|0
1608051660000|2020-12-15 17:01:00|12426.1|12406.1|12423.5|12403.5|12426.1|12406.1|12423.5|12403.5|3
1608051670000|2020-12-15 17:01:10|12421|12401|12424.8|12404.8|12424.8|12404.8|12421|12401|0
1608052070000|2020-12-15 17:07:50|||||||||7
1608052100000|2020-12-15 17:08:20|||||||||1
1608052200000|2020-12-15 17:10:00|||||||||3
1608052210000|2020-12-15 17:10:10|||||||||24
1608052230000|2020-12-15 17:10:30|12423.5|12403.5|12424.7|12404.7|12424.7|12404.7|12423.5|12403.5|18
1608052240000|2020-12-15 17:10:40|12424.8|12404.8|12424.8|12404.8|12424.8|12404.8|12424.8|12404.8|1
1608052250000|2020-12-15 17:10:50|12424.7|12404.7|12424.7|12404.7|12424.7|12404.7|12424.7|12404.7|6
1608052370000|2020-12-15 17:12:50|12428.3|12408.3|12433.4|12413.4|12433.4|12413.4|12424.7|12404.7|3
1608052380000|2020-12-15 17:13:00|12434.6|12414.6|12433.5|12413.5|12434.6|12414.6|12433.5|12413.5|0
1608052390000|2020-12-15 17:13:10|12430.9|12410.9|12430.9|12410.9|12430.9|12410.9|12430.9|12410.9|0
1608052450000|2020-12-15 17:14:10|12432.1|12412.1|12434.7|12414.7|12434.7|12414.7|12432.1|12412.1|0
1608052470000|2020-12-15 17:14:30|12432.4|12412.4|12429.7|12409.7|12432.4|12412.4|12429.7|12409.7|0
1608052490000|2020-12-15 17:14:50|12432.1|12412.1|12433.4|12413.4|12433.4|12413.4|12432.1|12412.1|0
1608052500000|2020-12-15 17:15:00|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|0
1608052550000|2020-12-15 17:15:50|||||||||1
1608052620000|2020-12-15 17:17:00|12434.6|12414.6|12434.6|12414.6|12434.6|12414.6|12434.6|12414.6|1
1608052780000|2020-12-15 17:19:40|||||||||1
1608053000000|2020-12-15 17:23:20|||||||||1
1608053240000|2020-12-15 17:27:20|12435.9|12415.9|12435.9|12415.9|12435.9|12415.9|12435.9|12415.9|0
1608053260000|2020-12-15 17:27:40|||||||||3
1608053560000|2020-12-15 17:32:40|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|0
1608053800000|2020-12-15 17:36:40|||||||||3
1608053850000|2020-12-15 17:37:30|||||||||1
1608054150000|2020-12-15 17:42:30|||||||||11
1608054250000|2020-12-15 17:44:10|||||||||1
1608054440000|2020-12-15 17:47:20|||||||||1
1608054640000|2020-12-15 17:50:40|||||||||1
1608054670000|2020-12-15 17:51:10|||||||||6
1608054830000|2020-12-15 17:53:50|||||||||1
1608055210000|2020-12-15 18:00:10|||||||||4
1608055490000|2020-12-15 18:04:50|||||||||10
1608055500000|2020-12-15 18:05:00|||||||||15
1608055760000|2020-12-15 18:09:20|||||||||1
1608056170000|2020-12-15 18:16:10|||||||||10
1608056270000|2020-12-15 18:17:50|||||||||1
1608056440000|2020-12-15 18:20:40|||||||||1
1608056460000|2020-12-15 18:21:00|||||||||3
1608056520000|2020-12-15 18:22:00|||||||||1
1608056670000|2020-12-15 18:24:30|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|0
1608056760000|2020-12-15 18:26:00|||||||||1
1608056850000|2020-12-15 18:27:30|||||||||14
1608057000000|2020-12-15 18:30:00|||||||||3
1608057120000|2020-12-15 18:32:00|||||||||1
1608057160000|2020-12-15 18:32:40|||||||||1
1608057420000|2020-12-15 18:37:00|12438.7|12418.7|12438.7|12418.7|12438.7|12418.7|12438.7|12418.7|0
1608057430000|2020-12-15 18:37:10|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|0
1608057840000|2020-12-15 18:44:00|12436.2|12416.2|12436.2|12416.2|12436.2|12416.2|12436.2|12416.2|0
1608057850000|2020-12-15 18:44:10|12434.9|12414.9|12431.2|12411.2|12434.9|12414.9|12431.2|12411.2|2
1608057870000|2020-12-15 18:44:30|12432.4|12412.4|12431.2|12411.2|12432.4|12412.4|12431.2|12411.2|11
1608057950000|2020-12-15 18:45:50|12432.4|12412.4|12432.4|12412.4|12432.4|12412.4|12432.4|12412.4|11
1608057960000|2020-12-15 18:46:00|12430|12410|12430|12410|12430|12410|12430|12410|1
1608057970000|2020-12-15 18:46:10|12432.4|12412.4|12431.2|12411.2|12432.4|12412.4|12431.2|12411.2|6
1608058100000|2020-12-15 18:48:20|||||||||1
1608058180000|2020-12-15 18:49:40|||||||||3
1608058220000|2020-12-15 18:50:20|||||||||1
1608058250000|2020-12-15 18:50:50|||||||||1
1608058330000|2020-12-15 18:52:10|||||||||1
1608058420000|2020-12-15 18:53:40|12432.5|12412.5|12432.5|12412.5|12432.5|12412.5|12432.5|12412.5|0
1608058430000|2020-12-15 18:53:50|12432.6|12412.6|12433.7|12413.7|12433.7|12413.7|12432.6|12412.6|1
1608058450000|2020-12-15 18:54:10|||||||||1
1608058540000|2020-12-15 18:55:40|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|1
1608058560000|2020-12-15 18:56:00|||||||||1
1608058830000|2020-12-15 19:00:30|||||||||1
1608058840000|2020-12-15 19:00:40|||||||||5
1608058870000|2020-12-15 19:01:10|||||||||3
1608058890000|2020-12-15 19:01:30|12428.6|12408.6|12425.1|12405.1|12428.6|12408.6|12425.1|12405.1|9
1608058940000|2020-12-15 19:02:20|12427.6|12407.6|12427.6|12407.6|12427.6|12407.6|12427.6|12407.6|0
1608058960000|2020-12-15 19:02:40|||||||||1
1608059050000|2020-12-15 19:04:10|||||||||1
1608059120000|2020-12-15 19:05:20|||||||||1
1608059140000|2020-12-15 19:05:40|||||||||1
1608059210000|2020-12-15 19:06:50|||||||||21
1608059240000|2020-12-15 19:07:20|||||||||1
1608059350000|2020-12-15 19:09:10|||||||||10
1608059390000|2020-12-15 19:09:50|12427.4|12407.4|12426.3|12406.3|12427.4|12407.4|12426.3|12406.3|41
1608059400000|2020-12-15 19:10:00|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|6
1608059410000|2020-12-15 19:10:10|12426.3|12406.3|12427.4|12407.4|12427.4|12407.4|12426.3|12406.3|1
1608059470000|2020-12-15 19:11:10|||||||||1
1608059500000|2020-12-15 19:11:40|12426.3|12406.3|12433.6|12413.6|12433.6|12413.6|12424.8|12404.8|3
1608059520000|2020-12-15 19:12:00|12432.3|12412.3|12432.3|12412.3|12432.3|12412.3|12432.3|12412.3|0
1608059550000|2020-12-15 19:12:30|||||||||1
1608059580000|2020-12-15 19:13:00|12433.5|12413.5|12433.5|12413.5|12433.5|12413.5|12433.5|12413.5|1
1608059590000|2020-12-15 19:13:10|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|0
1608059620000|2020-12-15 19:13:40|||||||||1
1608059640000|2020-12-15 19:14:00|12431.3|12411.3|12429.9|12409.9|12431.3|12411.3|12429.9|12409.9|0
1608059690000|2020-12-15 19:14:50|||||||||1
1608059700000|2020-12-15 19:15:00|||||||||26
1608059780000|2020-12-15 19:16:20|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|0
1608059810000|2020-12-15 19:16:50|12426.1|12406.1|12426.1|12406.1|12426.1|12406.1|12426.1|12406.1|0
1608059880000|2020-12-15 19:18:00|12425|12405|12425|12405|12425|12405|12425|12405|0
1608059960000|2020-12-15 19:19:20|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|12422.5|12402.5|0
1608059980000|2020-12-15 19:19:40|12426.1|12406.1|12426.1|12406.1|12426.1|12406.1|12426.1|12406.1|1
1608059990000|2020-12-15 19:19:50|12423.6|12403.6|12423.6|12403.6|12423.6|12403.6|12423.6|12403.6|1
1608080400000|2020-12-16 01:00:00|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|0
1608081290000|2020-12-16 01:14:50|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|2
1608081680000|2020-12-16 01:21:20|||||||||1
1608081720000|2020-12-16 01:22:00|12440.6|12400.6|12425.5|12405.5|12440.6|12405.5|12425.5|12400.6|0
1608083810000|2020-12-16 01:56:50|12424.4|12404.4|12411.9|12391.9|12429.4|12404.4|12411.9|12389.4|0
1608083820000|2020-12-16 01:57:00|12429.2|12389.2|12416.9|12396.9|12429.2|12399.2|12416.9|12389.2|1
1608085420000|2020-12-16 02:23:40|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1608086140000|2020-12-16 02:35:40|12414.5|12394.5|12414.5|12394.5|12414.5|12394.5|12414.5|12394.5|0
1608086790000|2020-12-16 02:46:30|12415.6|12395.6|12415.6|12395.6|12415.6|12395.6|12415.6|12395.6|1
1608087270000|2020-12-16 02:54:30|12415.7|12395.7|12415.7|12395.7|12415.7|12395.7|12415.7|12395.7|0
1608129000000|2020-12-16 14:30:00|12429.4|12409.4|12453.3|12433.3|12453.3|12433.3|12429.4|12409.4|45
1608129010000|2020-12-16 14:30:10|||||||||1
1608129040000|2020-12-16 14:30:40|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|5
1608129050000|2020-12-16 14:30:50|12443.8|12423.8|12446.9|12406.9|12446.9|12423.8|12443.8|12406.9|0
1608129180000|2020-12-16 14:33:00|||||||||50
1608129270000|2020-12-16 14:34:30|||||||||1
1608129280000|2020-12-16 14:34:40|12443.3|12423.3|12443.3|12423.3|12443.3|12423.3|12443.3|12423.3|50
1608129300000|2020-12-16 14:35:00|||||||||1
1608129350000|2020-12-16 14:35:50|||||||||1
1608129410000|2020-12-16 14:36:50|12445.6|12425.6|12463.5|12443.5|12464.9|12444.9|12445.6|12425.6|1
1608129630000|2020-12-16 14:40:30|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1608129640000|2020-12-16 14:40:40|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|0
1608129900000|2020-12-16 14:45:00|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1608130220000|2020-12-16 14:50:20|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|7
1608130390000|2020-12-16 14:53:10|||||||||1
1608130420000|2020-12-16 14:53:40|||||||||34
1608130540000|2020-12-16 14:55:40|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|0
1608130590000|2020-12-16 14:56:30|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|1
1608130700000|2020-12-16 14:58:20|12454.7|12434.7|12457.4|12437.4|12457.4|12437.4|12454.7|12434.7|0
1608130810000|2020-12-16 15:00:10|||||||||50
1608131590000|2020-12-16 15:13:10|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|2
1608131600000|2020-12-16 15:13:20|12460.9|12440.9|12464.9|12444.9|12464.9|12444.9|12460.9|12440.9|0
1608131690000|2020-12-16 15:14:50|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|0
1608132050000|2020-12-16 15:20:50|12465|12445|12465|12445|12465|12445|12465|12445|29
1608132120000|2020-12-16 15:22:00|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|0
1608132150000|2020-12-16 15:22:30|||||||||5
1608132260000|2020-12-16 15:24:20|||||||||178
1608132360000|2020-12-16 15:26:00|||||||||20
1608132370000|2020-12-16 15:26:10|||||||||11
1608132520000|2020-12-16 15:28:40|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1608132530000|2020-12-16 15:28:50|12470.2|12450.2|12471.3|12451.3|12471.3|12451.3|12470.2|12450.2|0
1608132540000|2020-12-16 15:29:00|12472.5|12452.5|12475|12455|12475|12455|12472.5|12452.5|2
1608132560000|2020-12-16 15:29:20|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|0
1608132680000|2020-12-16 15:31:20|||||||||1
1608132830000|2020-12-16 15:33:50|||||||||10
1608132840000|2020-12-16 15:34:00|||||||||5
1608132890000|2020-12-16 15:34:50|||||||||1
1608132900000|2020-12-16 15:35:00|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1608133210000|2020-12-16 15:40:10|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|0
1608133310000|2020-12-16 15:41:50|||||||||1
1608133500000|2020-12-16 15:45:00|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|0
1608133540000|2020-12-16 15:45:40|||||||||1
1608133620000|2020-12-16 15:47:00|||||||||1
1608133930000|2020-12-16 15:52:10|||||||||1
1608134010000|2020-12-16 15:53:30|||||||||1
1608134020000|2020-12-16 15:53:40|12470|12450|12472.7|12452.7|12472.7|12452.7|12470|12450|30
1608134030000|2020-12-16 15:53:50|12470|12450|12467.7|12447.7|12470|12450|12467.7|12447.7|4
1608134180000|2020-12-16 15:56:20|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|41
1608134400000|2020-12-16 16:00:00|||||||||1
1608134470000|2020-12-16 16:01:10|||||||||1
1608134500000|2020-12-16 16:01:40|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|0
1608134530000|2020-12-16 16:02:10|||||||||1
1608134560000|2020-12-16 16:02:40|||||||||1
1608134570000|2020-12-16 16:02:50|||||||||1
1608134640000|2020-12-16 16:04:00|||||||||1
1608134650000|2020-12-16 16:04:10|||||||||1
1608134780000|2020-12-16 16:06:20|||||||||1
1608134870000|2020-12-16 16:07:50|||||||||1
1608134880000|2020-12-16 16:08:00|||||||||1
1608134910000|2020-12-16 16:08:30|||||||||1
1608134940000|2020-12-16 16:09:00|12464.1|12444.1|12460.3|12440.3|12464.1|12444.1|12460.3|12440.3|2
1608134960000|2020-12-16 16:09:20|||||||||30
1608134970000|2020-12-16 16:09:30|||||||||6
1608134980000|2020-12-16 16:09:40|||||||||1
1608135040000|2020-12-16 16:10:40|||||||||1
1608135060000|2020-12-16 16:11:00|||||||||1
1608135170000|2020-12-16 16:12:50|||||||||1
1608135180000|2020-12-16 16:13:00|||||||||1
1608135190000|2020-12-16 16:13:10|||||||||1
1608135250000|2020-12-16 16:14:10|||||||||29
1608135260000|2020-12-16 16:14:20|||||||||1
1608135280000|2020-12-16 16:14:40|||||||||1
1608135300000|2020-12-16 16:15:00|||||||||1
1608135350000|2020-12-16 16:15:50|||||||||1
1608135410000|2020-12-16 16:16:50|||||||||1
1608135420000|2020-12-16 16:17:00|||||||||1
1608135430000|2020-12-16 16:17:10|||||||||1
1608135450000|2020-12-16 16:17:30|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|4
1608135490000|2020-12-16 16:18:10|||||||||2
1608135550000|2020-12-16 16:19:10|||||||||1
1608135570000|2020-12-16 16:19:30|||||||||1
1608135630000|2020-12-16 16:20:30|12463.9|12443.9|12465.3|12445.3|12465.3|12445.3|12463.9|12443.9|2
1608135640000|2020-12-16 16:20:40|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|1
1608135670000|2020-12-16 16:21:10|||||||||1
1608135680000|2020-12-16 16:21:20|12463|12443|12465.3|12445.3|12465.3|12445.3|12463|12443|2
1608135710000|2020-12-16 16:21:50|||||||||1
1608135780000|2020-12-16 16:23:00|||||||||1
1608135800000|2020-12-16 16:23:20|||||||||1
1608135810000|2020-12-16 16:23:30|||||||||1
1608135870000|2020-12-16 16:24:30|||||||||1
1608135880000|2020-12-16 16:24:40|||||||||1
1608135940000|2020-12-16 16:25:40|||||||||1
1608136010000|2020-12-16 16:26:50|||||||||20
1608136020000|2020-12-16 16:27:00|||||||||2
1608136070000|2020-12-16 16:27:50|||||||||2
1608136110000|2020-12-16 16:28:30|||||||||1
1608136150000|2020-12-16 16:29:10|||||||||1
1608136200000|2020-12-16 16:30:00|||||||||1
1608136220000|2020-12-16 16:30:20|||||||||1
1608136290000|2020-12-16 16:31:30|||||||||1
1608136330000|2020-12-16 16:32:10|||||||||1
1608136340000|2020-12-16 16:32:20|||||||||1
1608136350000|2020-12-16 16:32:30|||||||||2
1608136430000|2020-12-16 16:33:50|||||||||2
1608136450000|2020-12-16 16:34:10|||||||||1
1608136480000|2020-12-16 16:34:40|||||||||2
1608136580000|2020-12-16 16:36:20|||||||||1
1608136590000|2020-12-16 16:36:30|||||||||1
1608136710000|2020-12-16 16:38:30|||||||||1
1608136740000|2020-12-16 16:39:00|||||||||1
1608136790000|2020-12-16 16:39:50|||||||||24
1608136800000|2020-12-16 16:40:00|||||||||1
1608136810000|2020-12-16 16:40:10|||||||||1
1608136840000|2020-12-16 16:40:40|||||||||1
1608136970000|2020-12-16 16:42:50|||||||||1
1608136980000|2020-12-16 16:43:00|||||||||1
1608137060000|2020-12-16 16:44:20|||||||||1
1608137090000|2020-12-16 16:44:50|||||||||1
1608137100000|2020-12-16 16:45:00|||||||||4
1608137110000|2020-12-16 16:45:10|||||||||1
1608137230000|2020-12-16 16:47:10|||||||||1
1608137270000|2020-12-16 16:47:50|||||||||1
1608137280000|2020-12-16 16:48:00|||||||||1
1608137350000|2020-12-16 16:49:10|||||||||1
1608137370000|2020-12-16 16:49:30|||||||||1
1608137470000|2020-12-16 16:51:10|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|0
1608137480000|2020-12-16 16:51:20|||||||||1
1608137610000|2020-12-16 16:53:30|||||||||1
1608137620000|2020-12-16 16:53:40|||||||||1
1608137680000|2020-12-16 16:54:40|||||||||2
1608137740000|2020-12-16 16:55:40|||||||||3
1608137810000|2020-12-16 16:56:50|12464|12444|12464|12444|12464|12444|12464|12444|0
1608137870000|2020-12-16 16:57:50|||||||||1
1608137990000|2020-12-16 16:59:50|||||||||1
1608138210000|2020-12-16 17:03:30|||||||||1
1608138300000|2020-12-16 17:05:00|||||||||1
1608138340000|2020-12-16 17:05:40|||||||||63
1608138620000|2020-12-16 17:10:20|||||||||1
1608138670000|2020-12-16 17:11:10|||||||||1
1608138830000|2020-12-16 17:13:50|||||||||3
1608138930000|2020-12-16 17:15:30|||||||||1
1608139140000|2020-12-16 17:19:00|||||||||2
1608139150000|2020-12-16 17:19:10|||||||||1
1608139180000|2020-12-16 17:19:40|||||||||25
1608139190000|2020-12-16 17:19:50|||||||||6
1608139240000|2020-12-16 17:20:40|||||||||1
1608139260000|2020-12-16 17:21:00|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|0
1608139450000|2020-12-16 17:24:10|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|0
1608139470000|2020-12-16 17:24:30|12454.1|12434.1|12455.4|12435.4|12455.4|12435.4|12454.1|12434.1|0
1608139550000|2020-12-16 17:25:50|||||||||1
1608139610000|2020-12-16 17:26:50|||||||||3
1608139680000|2020-12-16 17:28:00|12460.4|12440.4|12455.4|12435.4|12460.4|12440.4|12455.4|12435.4|1
1608139790000|2020-12-16 17:29:50|12452.9|12432.9|12456.6|12436.6|12456.6|12436.6|12452.9|12432.9|6
1608139800000|2020-12-16 17:30:00|||||||||1
1608139860000|2020-12-16 17:31:00|||||||||1
1608139990000|2020-12-16 17:33:10|||||||||3
1608140070000|2020-12-16 17:34:30|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|1
1608140170000|2020-12-16 17:36:10|||||||||1
1608140440000|2020-12-16 17:40:40|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|0
1608140490000|2020-12-16 17:41:30|||||||||1
1608140540000|2020-12-16 17:42:20|12453|12433|12453|12433|12453|12433|12453|12433|1
1608140710000|2020-12-16 17:45:10|||||||||110
1608140720000|2020-12-16 17:45:20|||||||||25
1608140800000|2020-12-16 17:46:40|||||||||2
1608140870000|2020-12-16 17:47:50|||||||||11
1608140940000|2020-12-16 17:49:00|||||||||1
1608141010000|2020-12-16 17:50:10|||||||||2
1608141090000|2020-12-16 17:51:30|||||||||1
1608141110000|2020-12-16 17:51:50|||||||||1
1608141160000|2020-12-16 17:52:40|||||||||1
1608141360000|2020-12-16 17:56:00|||||||||6
1608141370000|2020-12-16 17:56:10|12451.6|12431.6|12452.8|12432.8|12452.8|12432.8|12451.6|12431.6|14
1608141380000|2020-12-16 17:56:20|||||||||1
1608141450000|2020-12-16 17:57:30|||||||||1
1608141470000|2020-12-16 17:57:50|||||||||1
1608141570000|2020-12-16 17:59:30|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|1
1608141580000|2020-12-16 17:59:40|||||||||1
1608141730000|2020-12-16 18:02:10|||||||||1
1608141830000|2020-12-16 18:03:50|12461.4|12441.4|12465.3|12445.3|12465.3|12445.3|12461.4|12441.4|0
1608141940000|2020-12-16 18:05:40|||||||||1
1608141990000|2020-12-16 18:06:30|12464.1|12444.1|12458.9|12438.9|12464.1|12444.1|12458.9|12438.9|0
1608142040000|2020-12-16 18:07:20|||||||||1
1608142350000|2020-12-16 18:12:30|||||||||1
1608142400000|2020-12-16 18:13:20|||||||||1
1608142660000|2020-12-16 18:17:40|||||||||1
1608142670000|2020-12-16 18:17:50|||||||||1
1608142870000|2020-12-16 18:21:10|||||||||1
1608142950000|2020-12-16 18:22:30|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|0
1608142970000|2020-12-16 18:22:50|||||||||1
1608143170000|2020-12-16 18:26:10|||||||||25
1608143290000|2020-12-16 18:28:10|||||||||1
1608143340000|2020-12-16 18:29:00|12459|12439|12459|12439|12459|12439|12459|12439|1
1608143490000|2020-12-16 18:31:30|||||||||20
1608143500000|2020-12-16 18:31:40|||||||||5
1608143600000|2020-12-16 18:33:20|||||||||1
1608143630000|2020-12-16 18:33:50|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|1
1608143640000|2020-12-16 18:34:00|||||||||25
1608143660000|2020-12-16 18:34:20|||||||||5
1608143760000|2020-12-16 18:36:00|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|8
1608143800000|2020-12-16 18:36:40|||||||||1
1608143910000|2020-12-16 18:38:30|||||||||1
1608144230000|2020-12-16 18:43:50|||||||||1
1608144270000|2020-12-16 18:44:30|||||||||1
1608144540000|2020-12-16 18:49:00|||||||||2
1608144600000|2020-12-16 18:50:00|12445.1|12425.1|12444|12424|12445.1|12425.1|12444|12424|2
1608144660000|2020-12-16 18:51:00|12445.1|12425.1|12446.5|12426.5|12446.5|12426.5|12445.1|12425.1|0
1608144740000|2020-12-16 18:52:20|||||||||1
1608144800000|2020-12-16 18:53:20|||||||||2
1608144810000|2020-12-16 18:53:30|||||||||1
1608144850000|2020-12-16 18:54:10|||||||||1
1608145010000|2020-12-16 18:56:50|12447.9|12427.9|12447.9|12427.9|12447.9|12427.9|12447.9|12427.9|0
1608145070000|2020-12-16 18:57:50|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|2
1608145090000|2020-12-16 18:58:10|12446.5|12426.5|12447.9|12427.9|12447.9|12427.9|12446.5|12426.5|0
1608145160000|2020-12-16 18:59:20|||||||||2
1608145200000|2020-12-16 19:00:00|||||||||1
1608145330000|2020-12-16 19:02:10|||||||||2
1608145390000|2020-12-16 19:03:10|||||||||1
1608145470000|2020-12-16 19:04:30|||||||||2
1608145600000|2020-12-16 19:06:40|||||||||3
1608145670000|2020-12-16 19:07:50|||||||||1
1608145780000|2020-12-16 19:09:40|||||||||2
1608145800000|2020-12-16 19:10:00|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|25
1608145860000|2020-12-16 19:11:00|||||||||2
1608145950000|2020-12-16 19:12:30|12445.4|12425.4|12438.8|12418.8|12445.4|12425.4|12438.8|12418.8|0
1608146030000|2020-12-16 19:13:50|12442.9|12422.9|12446.3|12426.3|12448.8|12428.8|12442.9|12422.9|1
1608146040000|2020-12-16 19:14:00|||||||||2
1608146060000|2020-12-16 19:14:20|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|0
1608146080000|2020-12-16 19:14:40|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|2
1608146090000|2020-12-16 19:14:50|12446.3|12426.3|12445.2|12425.2|12446.3|12426.3|12445.2|12425.2|1
1608146130000|2020-12-16 19:15:30||12405.2||12405.2||12405.2||12405.2|2
1608146140000|2020-12-16 19:15:40|12443.8|12403.8|12443.8|12403.8|12443.8|12403.8|12443.8|12403.8|0
1608146150000|2020-12-16 19:15:50|12435|12415|12433.8|12413.8|12435|12415|12433.8|12413.8|0
1608146160000|2020-12-16 19:16:00|12435|12415|12433.8|12413.8|12435|12415|12433.8|12413.8|0
1608146170000|2020-12-16 19:16:10|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|0
1608146380000|2020-12-16 19:19:40|||||||||4
1608146390000|2020-12-16 19:19:50|12441.6|12401.6|12430.4|12410.4|12441.6|12410.4|12430.4|12401.6|3
1608129000000|2020-12-16 14:30:00|12429.4|12409.4|12453.3|12433.3|12453.3|12433.3|12429.4|12409.4|45
1608129010000|2020-12-16 14:30:10|||||||||1
1608129040000|2020-12-16 14:30:40|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|5
1608129050000|2020-12-16 14:30:50|12443.8|12423.8|12446.9|12406.9|12446.9|12423.8|12443.8|12406.9|0
1608129180000|2020-12-16 14:33:00|||||||||50
1608129270000|2020-12-16 14:34:30|||||||||1
1608129280000|2020-12-16 14:34:40|12443.3|12423.3|12443.3|12423.3|12443.3|12423.3|12443.3|12423.3|50
1608129300000|2020-12-16 14:35:00|||||||||1
1608129350000|2020-12-16 14:35:50|||||||||1
1608129410000|2020-12-16 14:36:50|12445.6|12425.6|12463.5|12443.5|12464.9|12444.9|12445.6|12425.6|1
1608129630000|2020-12-16 14:40:30|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1608129640000|2020-12-16 14:40:40|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|0
1608129900000|2020-12-16 14:45:00|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1608130220000|2020-12-16 14:50:20|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|7
1608130390000|2020-12-16 14:53:10|||||||||1
1608130420000|2020-12-16 14:53:40|||||||||34
1608130540000|2020-12-16 14:55:40|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|0
1608130590000|2020-12-16 14:56:30|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|1
1608130700000|2020-12-16 14:58:20|12454.7|12434.7|12457.4|12437.4|12457.4|12437.4|12454.7|12434.7|0
1608130810000|2020-12-16 15:00:10|||||||||50
1608131590000|2020-12-16 15:13:10|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|12458.6|12438.6|2
1608131600000|2020-12-16 15:13:20|12460.9|12440.9|12464.9|12444.9|12464.9|12444.9|12460.9|12440.9|0
1608131690000|2020-12-16 15:14:50|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|0
1608132050000|2020-12-16 15:20:50|12465|12445|12465|12445|12465|12445|12465|12445|29
1608132120000|2020-12-16 15:22:00|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|0
1608132150000|2020-12-16 15:22:30|||||||||5
1608132260000|2020-12-16 15:24:20|||||||||178
1608132360000|2020-12-16 15:26:00|||||||||20
1608132370000|2020-12-16 15:26:10|||||||||11
1608132520000|2020-12-16 15:28:40|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1608132530000|2020-12-16 15:28:50|12470.2|12450.2|12471.3|12451.3|12471.3|12451.3|12470.2|12450.2|0
1608132540000|2020-12-16 15:29:00|12472.5|12452.5|12475|12455|12475|12455|12472.5|12452.5|2
1608132560000|2020-12-16 15:29:20|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|0
1608132680000|2020-12-16 15:31:20|||||||||1
1608132830000|2020-12-16 15:33:50|||||||||10
1608132840000|2020-12-16 15:34:00|||||||||5
1608132890000|2020-12-16 15:34:50|||||||||1
1608132900000|2020-12-16 15:35:00|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1608133210000|2020-12-16 15:40:10|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|0
1608133310000|2020-12-16 15:41:50|||||||||1
1608133500000|2020-12-16 15:45:00|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|0
1608133540000|2020-12-16 15:45:40|||||||||1
1608133620000|2020-12-16 15:47:00|||||||||1
1608133930000|2020-12-16 15:52:10|||||||||1
1608134010000|2020-12-16 15:53:30|||||||||1
1608134020000|2020-12-16 15:53:40|12470|12450|12472.7|12452.7|12472.7|12452.7|12470|12450|30
1608134030000|2020-12-16 15:53:50|12470|12450|12467.7|12447.7|12470|12450|12467.7|12447.7|4
1608134180000|2020-12-16 15:56:20|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|41
1608134400000|2020-12-16 16:00:00|||||||||1
1608134470000|2020-12-16 16:01:10|||||||||1
1608134500000|2020-12-16 16:01:40|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|0
1608134530000|2020-12-16 16:02:10|||||||||1
1608134560000|2020-12-16 16:02:40|||||||||1
1608134570000|2020-12-16 16:02:50|||||||||1
1608134640000|2020-12-16 16:04:00|||||||||1
1608134650000|2020-12-16 16:04:10|||||||||1
1608134780000|2020-12-16 16:06:20|||||||||1
1608134870000|2020-12-16 16:07:50|||||||||1
1608134880000|2020-12-16 16:08:00|||||||||1
1608134910000|2020-12-16 16:08:30|||||||||1
1608134940000|2020-12-16 16:09:00|12464.1|12444.1|12460.3|12440.3|12464.1|12444.1|12460.3|12440.3|2
1608134960000|2020-12-16 16:09:20|||||||||30
1608134970000|2020-12-16 16:09:30|||||||||6
1608134980000|2020-12-16 16:09:40|||||||||1
1608135040000|2020-12-16 16:10:40|||||||||1
1608135060000|2020-12-16 16:11:00|||||||||1
1608135170000|2020-12-16 16:12:50|||||||||1
1608135180000|2020-12-16 16:13:00|||||||||1
1608135190000|2020-12-16 16:13:10|||||||||1
1608135250000|2020-12-16 16:14:10|||||||||29
1608135260000|2020-12-16 16:14:20|||||||||1
1608135280000|2020-12-16 16:14:40|||||||||1
1608135300000|2020-12-16 16:15:00|||||||||1
1608135350000|2020-12-16 16:15:50|||||||||1
1608135410000|2020-12-16 16:16:50|||||||||1
1608135420000|2020-12-16 16:17:00|||||||||1
1608135430000|2020-12-16 16:17:10|||||||||1
1608135450000|2020-12-16 16:17:30|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|4
1608135490000|2020-12-16 16:18:10|||||||||2
1608135550000|2020-12-16 16:19:10|||||||||1
1608135570000|2020-12-16 16:19:30|||||||||1
1608135630000|2020-12-16 16:20:30|12463.9|12443.9|12465.3|12445.3|12465.3|12445.3|12463.9|12443.9|2
1608135640000|2020-12-16 16:20:40|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|1
1608135670000|2020-12-16 16:21:10|||||||||1
1608135680000|2020-12-16 16:21:20|12463|12443|12465.3|12445.3|12465.3|12445.3|12463|12443|2
1608135710000|2020-12-16 16:21:50|||||||||1
1608135780000|2020-12-16 16:23:00|||||||||1
1608135800000|2020-12-16 16:23:20|||||||||1
1608135810000|2020-12-16 16:23:30|||||||||1
1608135870000|2020-12-16 16:24:30|||||||||1
1608135880000|2020-12-16 16:24:40|||||||||1
1608135940000|2020-12-16 16:25:40|||||||||1
1608136010000|2020-12-16 16:26:50|||||||||20
1608136020000|2020-12-16 16:27:00|||||||||2
1608136070000|2020-12-16 16:27:50|||||||||2
1608136110000|2020-12-16 16:28:30|||||||||1
1608136150000|2020-12-16 16:29:10|||||||||1
1608136200000|2020-12-16 16:30:00|||||||||1
1608136220000|2020-12-16 16:30:20|||||||||1
1608136290000|2020-12-16 16:31:30|||||||||1
1608136330000|2020-12-16 16:32:10|||||||||1
1608136340000|2020-12-16 16:32:20|||||||||1
1608136350000|2020-12-16 16:32:30|||||||||2
1608136430000|2020-12-16 16:33:50|||||||||2
1608136450000|2020-12-16 16:34:10|||||||||1
1608136480000|2020-12-16 16:34:40|||||||||2
1608136580000|2020-12-16 16:36:20|||||||||1
1608136590000|2020-12-16 16:36:30|||||||||1
1608136710000|2020-12-16 16:38:30|||||||||1
1608136740000|2020-12-16 16:39:00|||||||||1
1608136790000|2020-12-16 16:39:50|||||||||24
1608136800000|2020-12-16 16:40:00|||||||||1
1608136810000|2020-12-16 16:40:10|||||||||1
1608136840000|2020-12-16 16:40:40|||||||||1
1608136970000|2020-12-16 16:42:50|||||||||1
1608136980000|2020-12-16 16:43:00|||||||||1
1608137060000|2020-12-16 16:44:20|||||||||1
1608137090000|2020-12-16 16:44:50|||||||||1
1608137100000|2020-12-16 16:45:00|||||||||4
1608137110000|2020-12-16 16:45:10|||||||||1
1608137230000|2020-12-16 16:47:10|||||||||1
1608137270000|2020-12-16 16:47:50|||||||||1
1608137280000|2020-12-16 16:48:00|||||||||1
1608137350000|2020-12-16 16:49:10|||||||||1
1608137370000|2020-12-16 16:49:30|||||||||1
1608137470000|2020-12-16 16:51:10|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|0
1608137480000|2020-12-16 16:51:20|||||||||1
1608137610000|2020-12-16 16:53:30|||||||||1
1608137620000|2020-12-16 16:53:40|||||||||1
1608137680000|2020-12-16 16:54:40|||||||||2
1608137740000|2020-12-16 16:55:40|||||||||3
1608137810000|2020-12-16 16:56:50|12464|12444|12464|12444|12464|12444|12464|12444|0
1608137870000|2020-12-16 16:57:50|||||||||1
1608137990000|2020-12-16 16:59:50|||||||||1
1608138210000|2020-12-16 17:03:30|||||||||1
1608138300000|2020-12-16 17:05:00|||||||||1
1608138340000|2020-12-16 17:05:40|||||||||63
1608138620000|2020-12-16 17:10:20|||||||||1
1608138670000|2020-12-16 17:11:10|||||||||1
1608138830000|2020-12-16 17:13:50|||||||||3
1608138930000|2020-12-16 17:15:30|||||||||1
1608139140000|2020-12-16 17:19:00|||||||||2
1608139150000|2020-12-16 17:19:10|||||||||1
1608139180000|2020-12-16 17:19:40|||||||||25
1608139190000|2020-12-16 17:19:50|||||||||6
1608139240000|2020-12-16 17:20:40|||||||||1
1608139260000|2020-12-16 17:21:00|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|0
1608139450000|2020-12-16 17:24:10|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|0
1608139470000|2020-12-16 17:24:30|12454.1|12434.1|12455.4|12435.4|12455.4|12435.4|12454.1|12434.1|0
1608139550000|2020-12-16 17:25:50|||||||||1
1608139610000|2020-12-16 17:26:50|||||||||3
1608139680000|2020-12-16 17:28:00|12460.4|12440.4|12455.4|12435.4|12460.4|12440.4|12455.4|12435.4|1
1608139790000|2020-12-16 17:29:50|12452.9|12432.9|12456.6|12436.6|12456.6|12436.6|12452.9|12432.9|6
1608139800000|2020-12-16 17:30:00|||||||||1
1608139860000|2020-12-16 17:31:00|||||||||1
1608139990000|2020-12-16 17:33:10|||||||||3
1608140070000|2020-12-16 17:34:30|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|1
1608140170000|2020-12-16 17:36:10|||||||||1
1608140440000|2020-12-16 17:40:40|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|12455.5|12435.5|0
1608140490000|2020-12-16 17:41:30|||||||||1
1608140540000|2020-12-16 17:42:20|12453|12433|12453|12433|12453|12433|12453|12433|1
1608140710000|2020-12-16 17:45:10|||||||||110
1608140720000|2020-12-16 17:45:20|||||||||25
1608140800000|2020-12-16 17:46:40|||||||||2
1608140870000|2020-12-16 17:47:50|||||||||11
1608140940000|2020-12-16 17:49:00|||||||||1
1608141010000|2020-12-16 17:50:10|||||||||2
1608141090000|2020-12-16 17:51:30|||||||||1
1608141110000|2020-12-16 17:51:50|||||||||1
1608141160000|2020-12-16 17:52:40|||||||||1
1608141360000|2020-12-16 17:56:00|||||||||6
1608141370000|2020-12-16 17:56:10|12451.6|12431.6|12452.8|12432.8|12452.8|12432.8|12451.6|12431.6|14
1608141380000|2020-12-16 17:56:20|||||||||1
1608141450000|2020-12-16 17:57:30|||||||||1
1608141470000|2020-12-16 17:57:50|||||||||1
1608141570000|2020-12-16 17:59:30|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|12460.3|12440.3|1
1608141580000|2020-12-16 17:59:40|||||||||1
1608141730000|2020-12-16 18:02:10|||||||||1
1608141830000|2020-12-16 18:03:50|12461.4|12441.4|12465.3|12445.3|12465.3|12445.3|12461.4|12441.4|0
1608141940000|2020-12-16 18:05:40|||||||||1
1608141990000|2020-12-16 18:06:30|12464.1|12444.1|12458.9|12438.9|12464.1|12444.1|12458.9|12438.9|0
1608142040000|2020-12-16 18:07:20|||||||||1
1608142350000|2020-12-16 18:12:30|||||||||1
1608142400000|2020-12-16 18:13:20|||||||||1
1608142660000|2020-12-16 18:17:40|||||||||1
1608142670000|2020-12-16 18:17:50|||||||||1
1608142870000|2020-12-16 18:21:10|||||||||1
1608142950000|2020-12-16 18:22:30|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|0
1608142970000|2020-12-16 18:22:50|||||||||1
1608143170000|2020-12-16 18:26:10|||||||||25
1608143290000|2020-12-16 18:28:10|||||||||1
1608143340000|2020-12-16 18:29:00|12459|12439|12459|12439|12459|12439|12459|12439|1
1608143490000|2020-12-16 18:31:30|||||||||20
1608143500000|2020-12-16 18:31:40|||||||||5
1608143600000|2020-12-16 18:33:20|||||||||1
1608143630000|2020-12-16 18:33:50|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|1
1608143640000|2020-12-16 18:34:00|||||||||25
1608143660000|2020-12-16 18:34:20|||||||||5
1608143760000|2020-12-16 18:36:00|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|8
1608143800000|2020-12-16 18:36:40|||||||||1
1608143910000|2020-12-16 18:38:30|||||||||1
1608144230000|2020-12-16 18:43:50|||||||||1
1608144270000|2020-12-16 18:44:30|||||||||1
1608144540000|2020-12-16 18:49:00|||||||||2
1608144600000|2020-12-16 18:50:00|12445.1|12425.1|12444|12424|12445.1|12425.1|12444|12424|2
1608144660000|2020-12-16 18:51:00|12445.1|12425.1|12446.5|12426.5|12446.5|12426.5|12445.1|12425.1|0
1608144740000|2020-12-16 18:52:20|||||||||1
1608144800000|2020-12-16 18:53:20|||||||||2
1608144810000|2020-12-16 18:53:30|||||||||1
1608144850000|2020-12-16 18:54:10|||||||||1
1608145010000|2020-12-16 18:56:50|12447.9|12427.9|12447.9|12427.9|12447.9|12427.9|12447.9|12427.9|0
1608145070000|2020-12-16 18:57:50|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|12445.4|12425.4|2
1608145090000|2020-12-16 18:58:10|12446.5|12426.5|12447.9|12427.9|12447.9|12427.9|12446.5|12426.5|0
1608145160000|2020-12-16 18:59:20|||||||||2
1608145200000|2020-12-16 19:00:00|||||||||1
1608145330000|2020-12-16 19:02:10|||||||||2
1608145390000|2020-12-16 19:03:10|||||||||1
1608145470000|2020-12-16 19:04:30|||||||||2
1608145600000|2020-12-16 19:06:40|||||||||3
1608145670000|2020-12-16 19:07:50|||||||||1
1608145780000|2020-12-16 19:09:40|||||||||2
1608145800000|2020-12-16 19:10:00|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|25
1608145860000|2020-12-16 19:11:00|||||||||2
1608145950000|2020-12-16 19:12:30|12445.4|12425.4|12438.8|12418.8|12445.4|12425.4|12438.8|12418.8|0
1608146030000|2020-12-16 19:13:50|12442.9|12422.9|12446.3|12426.3|12448.8|12428.8|12442.9|12422.9|1
1608146040000|2020-12-16 19:14:00|||||||||2
1608146060000|2020-12-16 19:14:20|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|0
1608146080000|2020-12-16 19:14:40|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|2
1608146090000|2020-12-16 19:14:50|12446.3|12426.3|12445.2|12425.2|12446.3|12426.3|12445.2|12425.2|1
1608146130000|2020-12-16 19:15:30||12405.2||12405.2||12405.2||12405.2|2
1608146140000|2020-12-16 19:15:40|12443.8|12403.8|12443.8|12403.8|12443.8|12403.8|12443.8|12403.8|0
1608146150000|2020-12-16 19:15:50|12435|12415|12433.8|12413.8|12435|12415|12433.8|12413.8|0
1608146160000|2020-12-16 19:16:00|12435|12415|12433.8|12413.8|12435|12415|12433.8|12413.8|0
1608146170000|2020-12-16 19:16:10|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|0
1608146380000|2020-12-16 19:19:40|||||||||4
1608146390000|2020-12-16 19:19:50|12441.6|12401.6|12430.4|12410.4|12441.6|12410.4|12430.4|12401.6|3
1608166800000|2020-12-17 01:00:00|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|0
1608167800000|2020-12-17 01:16:40|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|0
1608170910000|2020-12-17 02:08:30|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|0
1608173870000|2020-12-17 02:57:50|||||||||2
1608166800000|2020-12-17 01:00:00|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|0
1608167800000|2020-12-17 01:16:40|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|0
1608170910000|2020-12-17 02:08:30|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|0
1608173870000|2020-12-17 02:57:50|||||||||2
1608215400000|2020-12-17 14:30:00|12438.8|12418.8|12438.8|12418.8|12438.8|12418.8|12437.7|12417.7|133
1608215410000|2020-12-17 14:30:10|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|1
1608215440000|2020-12-17 14:30:40|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|1
1608215510000|2020-12-17 14:31:50|12421|12401|12422.4|12402.4|12422.4|12402.4|12421|12401|3
1608215660000|2020-12-17 14:34:20|||||||||50
1608215690000|2020-12-17 14:34:50|||||||||19
1608215750000|2020-12-17 14:35:50|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|12419.6|12399.6|0
1608215770000|2020-12-17 14:36:10|||||||||1
1608215810000|2020-12-17 14:36:50|12428.8|12408.8|12431|12411|12431|12411|12428.8|12408.8|1
1608215920000|2020-12-17 14:38:40|12424.6|12404.6|12424.6|12404.6|12424.6|12404.6|12424.6|12404.6|0
1608215940000|2020-12-17 14:39:00|12435.8|12415.8|12442.4|12422.4|12442.4|12422.4|12435.8|12415.8|1
1608215980000|2020-12-17 14:39:40|12446.6|12426.6|12451|12431|12451|12431|12446.6|12426.6|2
1608216170000|2020-12-17 14:42:50|12452.4|12432.4|12454.6|12434.6|12454.6|12434.6|12452.4|12432.4|0
1608216180000|2020-12-17 14:43:00|12456|12436|12456|12436|12456|12436|12456|12436|0
1608216190000|2020-12-17 14:43:10|12457.4|12437.4|12459.6|12439.6|12459.6|12439.6|12457.4|12437.4|0
1608216210000|2020-12-17 14:43:30|12461|12441|12461|12441|12461|12441|12461|12441|0
1608216220000|2020-12-17 14:43:40|12466|12446|12466|12446|12466|12446|12466|12446|0
1608216230000|2020-12-17 14:43:50|12486|12466|12481|12461|12496|12476|12481|12443.5|4
1608216270000|2020-12-17 14:44:30|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|1
1608216290000|2020-12-17 14:44:50|12487.4|12467.4|12488.5|12468.5|12488.5|12468.5|12487.4|12467.4|0
1608216740000|2020-12-17 14:52:20|12477.4|12437.4|12479.6|12439.6|12479.6|12455.7|12472.1|12437.4|2
1608216750000|2020-12-17 14:52:30|12474.6|12434.6|12472.1|12452.1|12474.6|12452.1|12472.1|12434.6|0
1608216760000|2020-12-17 14:52:40|12473.5|12453.5|12481|12441|12481|12453.5|12473.5|12441|0
1608216780000|2020-12-17 14:53:00|12479.6|12439.6|12477.1|12437.1|12479.6|12452.1|12472.1|12437.1|0
1608217020000|2020-12-17 14:57:00|||||||||29
1608217030000|2020-12-17 14:57:10|12477.4|12437.4|12477.4|12437.4|12477.4|12437.4|12477.4|12437.4|15
1608217040000|2020-12-17 14:57:20|||||||||26
1608217050000|2020-12-17 14:57:30|||||||||29
1608217200000|2020-12-17 15:00:00|12478.8|12438.8|12479.9|12439.9|12479.9|12439.9|12478.8|12438.8|0
1608217320000|2020-12-17 15:02:00|12487.4|12447.4|12449.7|12429.7|12487.4|12447.4|12449.7|12429.7|1
1608217380000|2020-12-17 15:03:00|12436.1|12416.1|12437.2|12417.2|12451.1|12431.1|12436.1|12416.1|3
1608217390000|2020-12-17 15:03:10|12466.1|12426.1|12437.2|12417.2|12466.1|12426.1|12437.2|12417.2|1
1608217420000|2020-12-17 15:03:40|12467.1|12407.1|12478.6|12418.6|12478.6|12418.6|12467.1|12407.1|0
1608217430000|2020-12-17 15:03:50|12463.3|12423.3|12461.1|12421.1|12463.3|12423.3|12461.1|12421.1|0
1608217450000|2020-12-17 15:04:10|12462.5|12422.5|12462.5|12422.5|12462.5|12422.5|12462.5|12422.5|4
1608217460000|2020-12-17 15:04:20|12463.8|12423.8|12463.8|12423.8|12463.8|12423.8|12463.8|12423.8|0
1608217480000|2020-12-17 15:04:40|12469.4|12449.4|12482.7|12442.7|12482.7|12449.4|12469.4|12439.4|0
1608217600000|2020-12-17 15:06:40|12482.8|12442.8|12482.8|12442.8|12482.8|12442.8|12482.8|12442.8|0
1608217880000|2020-12-17 15:11:20|12488.3|12468.3|12495.3|12475.3|12495.3|12475.3|12488.3|12468.3|3
1608217890000|2020-12-17 15:11:30|12500.3|12480.3|12500.3|12480.3|12500.3|12480.3|12500.3|12480.3|1
1608217920000|2020-12-17 15:12:00|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|2
1608217930000|2020-12-17 15:12:10|12492.8|12452.8|12492.8|12452.8|12492.8|12452.8|12492.8|12452.8|0
1608218170000|2020-12-17 15:16:10|||||||||1
1608218190000|2020-12-17 15:16:30|12485|12465|12488.9|12468.9|12488.9|12468.9|12485|12465|0
1608218270000|2020-12-17 15:17:50|12491.4|12471.4|12491.4|12471.4|12491.4|12471.4|12491.4|12471.4|1
1608218450000|2020-12-17 15:20:50|12492.8|12472.8|12492.8|12472.8|12492.8|12472.8|12492.8|12472.8|0
1608218690000|2020-12-17 15:24:50|12505.9|12485.9|12507.8|12487.8|12507.8|12487.8|12505.9|12485.9|2
1608218720000|2020-12-17 15:25:20|12510.3|12490.3|12510.3|12490.3|12510.3|12490.3|12510.3|12490.3|0
1608218910000|2020-12-17 15:28:30|12530.3|12510.3|12533.9|12513.9|12533.9|12513.9|12530|12510|5
1608219060000|2020-12-17 15:31:00|12526.9|12506.9|12535|12515|12536.4|12516.4|12520.3|12500.3|68
1608219070000|2020-12-17 15:31:10|12536.1|12516.1|12537.5|12517.5|12537.5|12517.5|12536.1|12516.1|0
1608219090000|2020-12-17 15:31:30|12538.6|12518.6|12538.6|12518.6|12538.6|12518.6|12538.6|12518.6|0
1608219210000|2020-12-17 15:33:30|||||||||1
1608219230000|2020-12-17 15:33:50|||||||||3
1608219550000|2020-12-17 15:39:10|12540|12520|12540|12520|12540|12520|12540|12520|0
1608219600000|2020-12-17 15:40:00|||||||||2
1608219700000|2020-12-17 15:41:40|||||||||28
1608219790000|2020-12-17 15:43:10|12545|12525|12563.6|12543.6|12566.1|12543.6|12545|12525|9
1608219800000|2020-12-17 15:43:20|12566.1|12546.1|12566.1|12546.1|12566.1|12546.1|12566.1|12546.1|0
1608219810000|2020-12-17 15:43:30|12567.2|12547.2|12551.1|12531.1|12567.2|12547.2|12551.1|12531.1|4
1608219820000|2020-12-17 15:43:40|12552.2|12532.2|12555|12535|12555|12535|12552.2|12532.2|0
1608219840000|2020-12-17 15:44:00|12558.3|12538.3|12562.5|12542.5|12562.5|12542.5|12558.3|12538.3|0
1608219850000|2020-12-17 15:44:10|||||||||1
1608219870000|2020-12-17 15:44:30|12561.1|12541.1|12561.1|12541.1|12561.1|12541.1|12561.1|12541.1|0
1608220110000|2020-12-17 15:48:30|12567.5|12547.5|12567.5|12547.5|12567.5|12547.5|12567.5|12547.5|1
1608220150000|2020-12-17 15:49:10|12566.1|12546.1|12570|12530|12570|12546.1|12557.5|12530|2
1608220200000|2020-12-17 15:50:00|12560|12540|12560|12540|12560|12540|12560|12540|0
1608220310000|2020-12-17 15:51:50|12562.5|12542.5|12562.5|12542.5|12562.5|12542.5|12562.5|12542.5|2
1608220360000|2020-12-17 15:52:40|12558.1|12538.1|12561.4|12541.4|12561.4|12541.4|12558.1|12538.1|0
1608220380000|2020-12-17 15:53:00|12558.6|12538.6|12558.6|12538.6|12558.6|12538.6|12558.6|12538.6|0
1608220420000|2020-12-17 15:53:40|12576.1|12536.1|12578.6|12538.6|12578.6|12538.6|12576.1|12536.1|3
1608220450000|2020-12-17 15:54:10|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|0
1608220580000|2020-12-17 15:56:20|12576.2|12556.2|12576.2|12556.2|12576.2|12556.2|12576.2|12556.2|0
1608220590000|2020-12-17 15:56:30|12577.6|12557.6|12578.7|12558.7|12578.7|12558.7|12577.6|12557.6|0
1608220620000|2020-12-17 15:57:00|12574.8|12554.8|12578.7|12538.7|12578.7|12554.8|12573.7|12533.7|3
1608220630000|2020-12-17 15:57:10|12567.6|12547.6|12567.3|12547.3|12569.8|12549.8|12566.2|12546.2|0
1608220660000|2020-12-17 15:57:40|12568.4|12548.4|12571.2|12531.2|12572.6|12552.6|12568.4|12531.2|4
1608220670000|2020-12-17 15:57:50|12564.8|12544.8|12567.3|12547.3|12567.3|12547.3|12564.8|12544.8|1
1608220690000|2020-12-17 15:58:10|12564.8|12544.8|12564.8|12544.8|12564.8|12544.8|12564.8|12544.8|0
1608220710000|2020-12-17 15:58:30|12566.2|12546.2|12566.2|12546.2|12566.2|12546.2|12566.2|12546.2|0
1608220720000|2020-12-17 15:58:40|12564|12544|12559.8|12539.8|12564|12544|12559.8|12539.8|0
1608220760000|2020-12-17 15:59:20|12565.3|12545.3|12572.3|12552.3|12572.3|12552.3|12565.3|12545.3|1
1608220830000|2020-12-17 16:00:30|||||||||1
1608221050000|2020-12-17 16:04:10|12582.6|12562.6|12582.6|12562.6|12582.6|12562.6|12582.6|12562.6|0
1608221060000|2020-12-17 16:04:20|12581.2|12561.2|12581.2|12561.2|12581.2|12561.2|12581.2|12561.2|1
1608221110000|2020-12-17 16:05:10|12586.2|12566.2|12596.2|12576.2|12596.2|12576.2|12586.2|12566.2|3
1608221190000|2020-12-17 16:06:30|||||||||1
1608221300000|2020-12-17 16:08:20|12598.7|12578.7|12584.8|12564.8|12598.7|12578.7|12583.7|12549.3|35
1608221520000|2020-12-17 16:12:00|12577.8|12557.8|12591.2|12531.2|12591.2|12557.8|12577.8|12531.2|2
1608221540000|2020-12-17 16:12:20|||||||||1
1608221590000|2020-12-17 16:13:10|12585.6|12545.6|12591.2|12551.2|12591.2|12551.2|12585.6|12545.6|0
1608221600000|2020-12-17 16:13:20|12582.3|12562.3|12582.3|12562.3|12582.3|12562.3|12582.3|12562.3|0
1608221610000|2020-12-17 16:13:30|12583.7|12563.7|12583.7|12563.7|12583.7|12563.7|12583.7|12563.7|0
1608221790000|2020-12-17 16:16:30|12587.6|12567.6|12612.6|12592.6|12612.6|12592.6|12587.6|12567.6|8
1608221870000|2020-12-17 16:17:50|12611.5|12591.5|12607.6|12587.6|12611.5|12591.5|12607.6|12587.6|0
1608221890000|2020-12-17 16:18:10|||||||||1
1608221900000|2020-12-17 16:18:20|||||||||20
1608221950000|2020-12-17 16:19:10|12607.3|12587.3|12607.3|12587.3|12607.3|12587.3|12607.3|12587.3|5
1608221970000|2020-12-17 16:19:30|12605.9|12585.9|12605.9|12585.9|12605.9|12585.9|12605.9|12585.9|0
1608221990000|2020-12-17 16:19:50|12608.7|12588.7|12608.7|12588.7|12608.7|12588.7|12608.7|12588.7|1
1608222100000|2020-12-17 16:21:40|12605.9|12585.9|12605.9|12585.9|12605.9|12585.9|12605.9|12585.9|17
1608222120000|2020-12-17 16:22:00|12607|12587|12609.8|12589.8|12609.8|12589.8|12607|12587|6
1608222140000|2020-12-17 16:22:20|12615.4|12595.4|12672|12652|12686.8|12657|12615.4|12595.4|11
1608222150000|2020-12-17 16:22:30|12679.8|12639.8|12669.2|12649.2|12679.8|12652|12669.2|12639.8|2
1608222160000|2020-12-17 16:22:40|12662|12642|12652|12632|12662|12642|12652|12632|12
1608222170000|2020-12-17 16:22:50|||||||||2
1608222200000|2020-12-17 16:23:20|12643.1|12623.1|12640.6|12620.6|12643.1|12623.1|12640.6|12620.6|1
1608222240000|2020-12-17 16:24:00|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|0
1608222250000|2020-12-17 16:24:10|||||||||1
1608222270000|2020-12-17 16:24:30|12636.7|12616.7|12638.1|12618.1|12638.1|12618.1|12636.7|12616.7|0
1608222280000|2020-12-17 16:24:40|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|0
1608222290000|2020-12-17 16:24:50|12641.7|12621.7|12643.1|12623.1|12643.1|12623.1|12641.7|12621.7|0
1608222300000|2020-12-17 16:25:00|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|0
1608222330000|2020-12-17 16:25:30|12656.7|12636.7|12656.7|12636.7|12656.7|12636.7|12656.7|12636.7|0
1608222390000|2020-12-17 16:26:30|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|0
1608222480000|2020-12-17 16:28:00|12668|12648|12680.6|12660.6|12682|12662|12668|12648|2
1608222490000|2020-12-17 16:28:10|12695.9|12675.9|12695.9|12675.9|12695.9|12675.9|12695.9|12675.9|2
1608222500000|2020-12-17 16:28:20|12697.3|12677.3|12696.7|12676.7|12699.5|12679.5|12696.7|12676.7|1
1608222510000|2020-12-17 16:28:30|12695.6|12675.6|12695.6|12675.6|12695.6|12675.6|12695.6|12675.6|0
1608222520000|2020-12-17 16:28:40|12699.2|12679.2|12703.4|12683.4|12704.8|12684.8|12699.2|12679.2|0
1608222530000|2020-12-17 16:28:50|12704.5|12684.5|12704.5|12684.5|12704.5|12684.5|12704.5|12684.5|0
1608222570000|2020-12-17 16:29:30|12698.9|12678.9|12687|12667|12698.9|12678.9|12687|12667|3
1608222580000|2020-12-17 16:29:40|12688.4|12668.4|12693.4|12673.4|12693.4|12673.4|12684.5|12664.5|4
1608222590000|2020-12-17 16:29:50|12695.6|12675.6|12697|12677|12699.8|12679.8|12695.6|12675.6|3
1608222610000|2020-12-17 16:30:10|12703.4|12683.4|12703.4|12683.4|12703.4|12683.4|12703.4|12683.4|1
1608222620000|2020-12-17 16:30:20|12704.8|12684.8|12704.8|12684.8|12704.8|12684.8|12704.8|12684.8|1
1608222640000|2020-12-17 16:30:40|12703.4|12683.4|12703.4|12683.4|12703.4|12683.4|12703.4|12683.4|0
1608222720000|2020-12-17 16:32:00|12702|12682|12702|12682|12702|12682|12702|12682|3
1608222730000|2020-12-17 16:32:10|12680.3|12660.3|12681.7|12661.7|12681.7|12661.7|12680.3|12660.3|2
1608222790000|2020-12-17 16:33:10|||||||||1
1608222800000|2020-12-17 16:33:20|12684.5|12664.5|12701.7|12661.7|12701.7|12664.5|12684.5|12661.7|0
1608222820000|2020-12-17 16:33:40|12705.1|12645.1|12696.7|12636.7|12705.1|12645.1|12696.7|12636.7|3
1608222830000|2020-12-17 16:33:50|12695.6|12635.6|12687.8|12627.8|12695.6|12635.6|12687.8|12627.8|0
1608222870000|2020-12-17 16:34:30|12686.7|12626.7|12683.4|12643.4|12686.7|12643.4|12677|12626.7|2
1608222880000|2020-12-17 16:34:40|12674.5|12654.5|12682|12662|12682|12662|12674.5|12654.5|0
1608222890000|2020-12-17 16:34:50|12684.8|12624.8|12684.8|12624.8|12684.8|12624.8|12684.8|12624.8|2
1608222900000|2020-12-17 16:35:00|12683.4|12623.4|12683.4|12623.4|12683.4|12623.4|12683.4|12623.4|0
1608222930000|2020-12-17 16:35:30|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|0
1608222960000|2020-12-17 16:36:00|||||||||1
1608222970000|2020-12-17 16:36:10|12664.5|12644.5|12679.2|12639.2|12679.2|12644.5|12661.7|12639.2|0
1608222990000|2020-12-17 16:36:30|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|0
1608223110000|2020-12-17 16:38:30|12679.5|12639.5|12682.3|12642.3|12682.3|12642.3|12679.5|12639.5|0
1608223160000|2020-12-17 16:39:20|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|1
1608223170000|2020-12-17 16:39:30|12700.9|12640.9|12697|12657|12704.8|12657|12697|12640.9|0
1608223250000|2020-12-17 16:40:50|12695.9|12655.9|12695.9|12655.9|12695.9|12655.9|12695.9|12655.9|0
1608223260000|2020-12-17 16:41:00|12683.3|12643.3|12684.8|12624.8|12684.8|12643.3|12683.3|12624.8|6
1608223290000|2020-12-17 16:41:30|12687.6|12627.6|12684.8|12624.8|12687.6|12627.6|12684.8|12624.8|1
1608223310000|2020-12-17 16:41:50|||||||||1
1608223370000|2020-12-17 16:42:50|12683.7|12623.7|12682.3|12622.3|12683.7|12623.7|12682.3|12622.3|0
1608223380000|2020-12-17 16:43:00|12674.8|12634.8|12674.8|12634.8|12674.8|12634.8|12674.8|12634.8|0
1608223410000|2020-12-17 16:43:30|12659.3|12639.3|12642.6|12622.6|12659.3|12639.3|12642.6|12622.6|3
1608223420000|2020-12-17 16:43:40|12634.8|12614.8|12634.8|12614.8|12634.8|12614.8|12634.8|12614.8|0
1608223490000|2020-12-17 16:44:50|12635.9|12615.9|12654.5|12614.5|12654.5|12615.9|12635.9|12614.5|1
1608223500000|2020-12-17 16:45:00|12645.6|12625.6|12648.4|12628.4|12648.4|12628.4|12645.6|12625.6|0
1608223520000|2020-12-17 16:45:20|12649.5|12629.5|12649.5|12629.5|12649.5|12629.5|12649.5|12629.5|0
1608223570000|2020-12-17 16:46:10|12649.6|12629.6|12649.6|12629.6|12649.6|12629.6|12649.6|12629.6|0
1608223580000|2020-12-17 16:46:20|12653.4|12613.4|12634.8|12614.8|12653.4|12614.8|12634.8|12613.4|1
1608223630000|2020-12-17 16:47:10|12634.9|12614.9|12634.9|12614.9|12634.9|12614.9|12634.9|12614.9|0
1608223650000|2020-12-17 16:47:30|||||||||2
1608223660000|2020-12-17 16:47:40|12632.4|12612.4|12632.4|12612.4|12632.4|12612.4|12632.4|12612.4|1
1608223670000|2020-12-17 16:47:50|||||||||1
1608223680000|2020-12-17 16:48:00|12634.9|12614.9|12634.9|12614.9|12634.9|12614.9|12634.9|12614.9|0
1608223910000|2020-12-17 16:51:50|12626|12606|12623.5|12603.5|12626|12606|12621|12601|0
1608223930000|2020-12-17 16:52:10|12619.1|12599.1|12619.1|12599.1|12619.1|12599.1|12619.1|12599.1|0
1608223950000|2020-12-17 16:52:30|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|0
1608223980000|2020-12-17 16:53:00|12604.6|12584.6|12603.5|12583.5|12604.6|12584.6|12603.5|12583.5|0
1608224000000|2020-12-17 16:53:20|12602.4|12582.4|12601|12581|12602.4|12582.4|12601|12581|0
1608224020000|2020-12-17 16:53:40|||||||||1
1608224030000|2020-12-17 16:53:50|12599.9|12579.9|12601|12581|12601|12581|12599.9|12579.9|0
1608224070000|2020-12-17 16:54:30|12602.4|12582.4|12601.3|12581.3|12603.5|12583.5|12601.3|12581.3|3
1608224150000|2020-12-17 16:55:50|12608.3|12588.3|12612.4|12592.4|12612.4|12592.4|12608.3|12588.3|3
1608224210000|2020-12-17 16:56:50|12615.2|12595.2|12615.2|12595.2|12615.2|12595.2|12615.2|12595.2|0
1608224360000|2020-12-17 16:59:20|12604.9|12584.9|12601.3|12581.3|12604.9|12584.9|12601.3|12581.3|1
1608224380000|2020-12-17 16:59:40|||||||||1
1608224420000|2020-12-17 17:00:20|||||||||50
1608224470000|2020-12-17 17:01:10|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|0
1608224510000|2020-12-17 17:01:50|12590.2|12570.2|12587.7|12567.7|12590.2|12570.2|12587.7|12567.7|2
1608224730000|2020-12-17 17:05:30|||||||||21
1608224750000|2020-12-17 17:05:50|||||||||17
1608224840000|2020-12-17 17:07:20|12586.3|12566.3|12586.3|12566.3|12586.3|12566.3|12586.3|12566.3|0
1608224870000|2020-12-17 17:07:50|12584.1|12564.1|12582.7|12562.7|12584.1|12564.1|12582.7|12562.7|0
1608224990000|2020-12-17 17:09:50|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|12591.3|12571.3|3
1608225030000|2020-12-17 17:10:30|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|0
1608225040000|2020-12-17 17:10:40|12594.1|12574.1|12595.2|12575.2|12595.2|12575.2|12594.1|12574.1|0
1608225090000|2020-12-17 17:11:30|||||||||26
1608225220000|2020-12-17 17:13:40|||||||||11
1608225340000|2020-12-17 17:15:40|12591.9|12571.9|12587.7|12567.7|12591.9|12571.9|12587.7|12567.7|1
1608225400000|2020-12-17 17:16:40|12590.2|12570.2|12587.7|12567.7|12590.2|12570.2|12587.7|12567.7|0
1608225440000|2020-12-17 17:17:20|||||||||1
1608225550000|2020-12-17 17:19:10|||||||||5
1608225790000|2020-12-17 17:23:10|||||||||1
1608225910000|2020-12-17 17:25:10|12589.1|12569.1|12590.2|12570.2|12590.2|12570.2|12589.1|12569.1|1
1608226010000|2020-12-17 17:26:50|12593|12573|12596.3|12576.3|12596.3|12576.3|12593|12573|1
1608226120000|2020-12-17 17:28:40|12610.2|12590.2|12610.2|12590.2|12610.2|12590.2|12610.2|12590.2|1
1608226150000|2020-12-17 17:29:10|||||||||1
1608226220000|2020-12-17 17:30:20|12608.8|12588.8|12608.8|12588.8|12608.8|12588.8|12608.8|12588.8|0
1608226290000|2020-12-17 17:31:30|12610.2|12590.2|12610.2|12590.2|12610.2|12590.2|12610.2|12590.2|0
1608226500000|2020-12-17 17:35:00|||||||||1
1608226510000|2020-12-17 17:35:10|||||||||1
1608226550000|2020-12-17 17:35:50|12608.8|12588.8|12607.7|12587.7|12608.8|12588.8|12607.7|12587.7|1
1608226570000|2020-12-17 17:36:10|||||||||1
1608226640000|2020-12-17 17:37:20|12598.8|12578.8|12598.8|12578.8|12598.8|12578.8|12598.8|12578.8|0
1608226730000|2020-12-17 17:38:50|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|0
1608226850000|2020-12-17 17:40:50|12597.4|12577.4|12597.4|12577.4|12597.4|12577.4|12597.4|12577.4|0
1608226860000|2020-12-17 17:41:00|12598.5|12578.5|12601.4|12581.4|12601.4|12581.4|12598.5|12578.5|1
1608226900000|2020-12-17 17:41:40|12596.4|12576.4|12607.8|12587.8|12607.8|12587.8|12596.4|12576.4|5
1608226940000|2020-12-17 17:42:20|12608.9|12588.9|12610|12590|12610|12590|12608.9|12588.9|8
1608226950000|2020-12-17 17:42:30|12612.8|12592.8|12612.8|12592.8|12612.8|12592.8|12612.8|12592.8|0
1608226960000|2020-12-17 17:42:40|12610.6|12590.6|12612.8|12592.8|12612.8|12592.8|12607.8|12587.8|0
1608226970000|2020-12-17 17:42:50|12617.8|12597.8|12617.8|12597.8|12617.8|12597.8|12617.8|12597.8|1
1608227030000|2020-12-17 17:43:50|12626.2|12606.2|12625.3|12605.3|12633.9|12613.9|12625.3|12605.3|10
1608227100000|2020-12-17 17:45:00|12623.1|12603.1|12617.8|12597.8|12623.1|12603.1|12617.8|12597.8|0
1608227190000|2020-12-17 17:46:30|12616.4|12596.4|12616.4|12596.4|12616.4|12596.4|12616.4|12596.4|0
1608227210000|2020-12-17 17:46:50|||||||||1
1608227290000|2020-12-17 17:48:10|12617.8|12597.8|12618.9|12598.9|12618.9|12598.9|12617.8|12597.8|1
1608227310000|2020-12-17 17:48:30|12622.8|12602.8|12622.8|12602.8|12622.8|12602.8|12622.8|12602.8|0
1608227380000|2020-12-17 17:49:40|12624.2|12604.2|12626.4|12606.4|12626.4|12606.4|12624.2|12604.2|1
1608227570000|2020-12-17 17:52:50|||||||||1
1608227590000|2020-12-17 17:53:10|12628.9|12608.9|12628.9|12608.9|12628.9|12608.9|12628.9|12608.9|1
1608227740000|2020-12-17 17:55:40|12627.5|12607.5|12627.5|12607.5|12627.5|12607.5|12627.5|12607.5|0
1608227760000|2020-12-17 17:56:00|12630.3|12610.3|12645|12625|12648.6|12625|12630.3|12607.5|12
1608227770000|2020-12-17 17:56:10|12647.2|12627.2|12667.8|12647.8|12667.8|12647.8|12647.2|12627.2|0
1608227780000|2020-12-17 17:56:20|||||||||10
1608227920000|2020-12-17 17:58:40|||||||||1
1608227940000|2020-12-17 17:59:00|12682.5|12642.5|12682.5|12642.5|12682.5|12642.5|12682.5|12642.5|1
1608227980000|2020-12-17 17:59:40|||||||||50
1608228110000|2020-12-17 18:01:50|12676.4|12656.4|12678.9|12658.9|12678.9|12658.9|12676.4|12656.4|0
1608228140000|2020-12-17 18:02:20|12670|12650|12670|12650|12670|12650|12670|12650|0
1608228150000|2020-12-17 18:02:30|12671.4|12651.4|12671.4|12651.4|12671.4|12651.4|12671.4|12651.4|0
1608228160000|2020-12-17 18:02:40|12678.9|12658.9|12672.5|12652.5|12678.9|12658.9|12672.5|12652.5|1
1608228180000|2020-12-17 18:03:00|12677.5|12657.5|12678.9|12658.9|12678.9|12658.9|12677.5|12657.5|0
1608228190000|2020-12-17 18:03:10|12673.9|12653.9|12673.9|12653.9|12673.9|12653.9|12673.9|12653.9|0
1608228230000|2020-12-17 18:03:50|12678.9|12658.9|12678.9|12658.9|12678.9|12658.9|12678.9|12658.9|0
1608228250000|2020-12-17 18:04:10|12680.3|12660.3|12682.5|12662.5|12682.5|12662.5|12680.3|12660.3|19
1608228280000|2020-12-17 18:04:40|||||||||4
1608228290000|2020-12-17 18:04:50|12681.1|12661.1|12685.8|12665.8|12685.8|12665.8|12681.1|12661.1|5
1608228310000|2020-12-17 18:05:10|12686.9|12666.9|12688.3|12668.3|12688.3|12668.3|12686.9|12666.9|0
1608228320000|2020-12-17 18:05:20|12698.3|12678.3|12698.3|12678.3|12698.3|12678.3|12698.3|12678.3|1
1608228330000|2020-12-17 18:05:30|12697.2|12677.2|12697.2|12677.2|12697.2|12677.2|12697.2|12677.2|0
1608228350000|2020-12-17 18:05:50|12696.1|12676.1|12694.7|12674.7|12696.1|12676.1|12694.7|12674.7|0
1608228370000|2020-12-17 18:06:10|12693.3|12673.3|12693.3|12673.3|12693.3|12673.3|12693.3|12673.3|0
1608228390000|2020-12-17 18:06:30|12691.1|12671.1|12693.6|12673.6|12693.6|12673.6|12691.1|12671.1|1
1608228410000|2020-12-17 18:06:50|12689.4|12669.4|12689.7|12669.7|12689.7|12669.7|12687.2|12667.2|5
1608228550000|2020-12-17 18:09:10|12691.1|12671.1|12691.1|12671.1|12691.1|12671.1|12691.1|12671.1|0
1608228560000|2020-12-17 18:09:20|12692.5|12672.5|12692.5|12672.5|12692.5|12672.5|12692.5|12672.5|0
1608228630000|2020-12-17 18:10:30|||||||||1
1608228640000|2020-12-17 18:10:40|12693.6|12673.6|12693.6|12673.6|12693.6|12673.6|12693.6|12673.6|0
1608228660000|2020-12-17 18:11:00|12692.2|12672.2|12696.4|12676.4|12696.4|12676.4|12692.2|12672.2|0
1608228710000|2020-12-17 18:11:50|||||||||1
1608228720000|2020-12-17 18:12:00|12693.9|12673.9|12693.9|12673.9|12693.9|12673.9|12693.9|12673.9|1
1608228900000|2020-12-17 18:15:00|12690|12670|12690|12670|12690|12670|12690|12670|0
1608228910000|2020-12-17 18:15:10|12695|12655|12678.9|12658.9|12695|12658.9|12678.9|12655|2
1608228920000|2020-12-17 18:15:20|12669.1|12649.1|12680|12640|12682.5|12649.1|12669.1|12622.5|1
1608228930000|2020-12-17 18:15:30|12677.2|12637.2|12677.2|12637.2|12677.2|12637.2|12677.2|12637.2|0
1608228950000|2020-12-17 18:15:50|12664.7|12644.7|12670.3|12630.3|12674.7|12644.7|12664.7|12630.3|0
1608228980000|2020-12-17 18:16:20|||||||||1
1608228990000|2020-12-17 18:16:30|12667.5|12627.5|12667.5|12627.5|12667.5|12627.5|12667.5|12627.5|0
1608229110000|2020-12-17 18:18:30|12661.4|12641.4|12661.4|12641.4|12661.4|12641.4|12661.4|12641.4|0
1608229130000|2020-12-17 18:18:50|12662.5|12642.5|12662.5|12642.5|12662.5|12642.5|12662.5|12642.5|0
1608229140000|2020-12-17 18:19:00|12661.4|12641.4|12661.4|12641.4|12661.4|12641.4|12661.4|12641.4|0
1608229210000|2020-12-17 18:20:10|12685.3|12665.3|12685.3|12665.3|12685.3|12665.3|12685.3|12665.3|1
1608229290000|2020-12-17 18:21:30|12686.4|12666.4|12686.4|12666.4|12687.5|12667.5|12685.3|12665.3|1
1608229300000|2020-12-17 18:21:40|12671|12651|12673.6|12633.6|12687.5|12651|12671|12620|7
1608229320000|2020-12-17 18:22:00|12670|12630|12670|12630|12670|12630|12670|12630|0
1608229330000|2020-12-17 18:22:10|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|1
1608229340000|2020-12-17 18:22:20|||||||||1
1608229410000|2020-12-17 18:23:30|12686.1|12626.1|12686.1|12626.1|12686.1|12626.1|12686.1|12626.1|0
1608229470000|2020-12-17 18:24:30|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|0
1608229600000|2020-12-17 18:26:40|12685|12645|12677.5|12657.5|12685|12657.5|12676.1|12645|0
1608229620000|2020-12-17 18:27:00|12682.8|12642.8|12676.1|12656.1|12682.8|12656.1|12676.1|12642.8|2
1608229660000|2020-12-17 18:27:40|12677.5|12657.5|12677.5|12657.5|12677.5|12657.5|12677.5|12657.5|0
1608229690000|2020-12-17 18:28:10|||||||||1
1608229770000|2020-12-17 18:29:30|12678.9|12658.9|12678.9|12658.9|12678.9|12658.9|12678.9|12658.9|0
1608229840000|2020-12-17 18:30:40|12680.3|12660.3|12680.3|12660.3|12680.3|12660.3|12680.3|12660.3|0
1608229850000|2020-12-17 18:30:50|12685.3|12665.3|12685.3|12665.3|12685.3|12665.3|12685.3|12665.3|0
1608229880000|2020-12-17 18:31:20|12687.8|12667.8|12687.8|12667.8|12687.8|12667.8|12687.8|12667.8|0
1608229980000|2020-12-17 18:33:00|12687.9|12667.9|12687.9|12667.9|12687.9|12667.9|12687.9|12667.9|0
1608230030000|2020-12-17 18:33:50|12690.4|12670.4|12690.4|12670.4|12690.4|12670.4|12690.4|12670.4|0
1608230050000|2020-12-17 18:34:10|||||||||1
1608230080000|2020-12-17 18:34:40|12691.5|12671.5|12692.9|12672.9|12694|12674|12691.5|12671.5|0
1608230090000|2020-12-17 18:34:50|12691.8|12671.8|12690.4|12670.4|12691.8|12671.8|12690.4|12670.4|0
1608230180000|2020-12-17 18:36:20|||||||||1
1608230190000|2020-12-17 18:36:30|12684.9|12664.9|12677.9|12657.9|12684.9|12664.9|12677.9|12657.9|4
1608230220000|2020-12-17 18:37:00|12685.4|12665.4|12685.4|12665.4|12685.4|12665.4|12685.4|12665.4|2
1608230230000|2020-12-17 18:37:10|12690.4|12670.4|12690.4|12670.4|12690.4|12670.4|12690.4|12670.4|1
1608230400000|2020-12-17 18:40:00|||||||||1
1608230490000|2020-12-17 18:41:30|12697.9|12677.9|12697.9|12677.9|12697.9|12677.9|12697.9|12677.9|1
1608230500000|2020-12-17 18:41:40|12700.4|12680.4|12700.4|12680.4|12700.4|12680.4|12700.4|12680.4|0
1608230510000|2020-12-17 18:41:50|12699.3|12679.3|12697.9|12677.9|12699.3|12679.3|12697.9|12677.9|0
1608230520000|2020-12-17 18:42:00|12693.5|12673.5|12689|12669|12693.5|12673.5|12689|12669|2
1608230540000|2020-12-17 18:42:20|12690.1|12670.1|12692.6|12672.6|12692.6|12672.6|12690.1|12670.1|0
1608230560000|2020-12-17 18:42:40|12695.1|12675.1|12695.1|12675.1|12695.1|12675.1|12695.1|12675.1|1
1608230760000|2020-12-17 18:46:00|||||||||1
1608230770000|2020-12-17 18:46:10|12692.6|12672.6|12692.6|12672.6|12692.6|12672.6|12692.6|12672.6|1
1608230850000|2020-12-17 18:47:30|12693.7|12673.7|12697.9|12677.9|12697.9|12677.9|12693.7|12673.7|0
1608230940000|2020-12-17 18:49:00|||||||||3
1608230950000|2020-12-17 18:49:10|12699|12679|12699|12679|12699|12679|12699|12679|3
1608230960000|2020-12-17 18:49:20|12700.4|12680.4|12700.4|12680.4|12700.4|12680.4|12700.4|12680.4|0
1608231050000|2020-12-17 18:50:50|12699|12679|12700.1|12680.1|12700.1|12680.1|12699|12679|3
1608231110000|2020-12-17 18:51:50|12699|12679|12699|12679|12699|12679|12699|12679|1
1608231130000|2020-12-17 18:52:10|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|0
1608231140000|2020-12-17 18:52:20|||||||||3
1608231150000|2020-12-17 18:52:30|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|32
1608231160000|2020-12-17 18:52:40|12689|12669|12689|12669|12689|12669|12687.9|12667.9|2
1608231170000|2020-12-17 18:52:50|12701.2|12661.2|12687.6|12667.6|12701.2|12672.3|12685.1|12661.2|6
1608231180000|2020-12-17 18:53:00|12684.8|12664.8|12682.6|12662.6|12684.8|12664.8|12682.6|12662.6|2
1608231190000|2020-12-17 18:53:10|12683.7|12663.7|12682.6|12662.6|12685.1|12665.1|12681.8|12661.8|0
1608231270000|2020-12-17 18:54:30|12680.1|12660.1|12677.9|12657.9|12680.1|12660.1|12677.9|12657.9|0
1608231280000|2020-12-17 18:54:40|12675.1|12655.1|12681.5|12661.5|12681.5|12661.5|12675.1|12655.1|3
1608231300000|2020-12-17 18:55:00|12680.1|12660.1|12680.1|12660.1|12680.1|12660.1|12680.1|12660.1|0
1608231310000|2020-12-17 18:55:10|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|0
1608231350000|2020-12-17 18:55:50|12680.1|12660.1|12692.3|12652.3|12692.3|12660.1|12680.1|12652.3|3
1608231360000|2020-12-17 18:56:00|12681.5|12661.5|12681.5|12661.5|12681.5|12661.5|12681.5|12661.5|0
1608231400000|2020-12-17 18:56:40|12694.8|12654.8|12693.7|12653.7|12694.8|12654.8|12693.7|12653.7|1
1608231410000|2020-12-17 18:56:50|12692.6|12652.6|12692.6|12652.6|12692.6|12652.6|12692.6|12652.6|0
1608231470000|2020-12-17 18:57:50|||||||||1
1608231480000|2020-12-17 18:58:00|12667.6|12647.6|12667.6|12647.6|12667.6|12647.6|12667.6|12647.6|2
1608231520000|2020-12-17 18:58:40|12678.4|12638.4|12670.1|12650.1|12678.4|12653.4|12670.1|12638.4|3
1608231550000|2020-12-17 18:59:10|12675.7|12635.7|12665.1|12645.1|12675.7|12645.1|12665.1|12635.7|0
1608231560000|2020-12-17 18:59:20|12666.2|12646.2|12670.1|12650.1|12681.2|12650.1|12666.2|12641.2|4
1608231630000|2020-12-17 19:00:30|12686.2|12646.2|12691.5|12651.5|12691.5|12651.5|12684|12644|3
1608231640000|2020-12-17 19:00:40|12690.4|12650.4|12690.4|12650.4|12690.4|12650.4|12690.4|12650.4|0
1608231750000|2020-12-17 19:02:30|12691.5|12651.5|12696.5|12656.5|12696.5|12670.4|12680.4|12620.4|3
1608231760000|2020-12-17 19:02:40|12699|12659|12699|12659|12699|12659|12699|12659|3
1608231820000|2020-12-17 19:03:40|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|11
1608231830000|2020-12-17 19:03:50|12702.6|12662.6|12702.6|12662.6|12702.6|12662.6|12702.6|12662.6|0
1608231870000|2020-12-17 19:04:30|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|3
1608231970000|2020-12-17 19:06:10|||||||||3
1608231980000|2020-12-17 19:06:20|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|4
1608232020000|2020-12-17 19:07:00|12710.1|12670.1|12710.1|12670.1|12710.1|12670.1|12710.1|12670.1|0
1608232100000|2020-12-17 19:08:20|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|3
1608232170000|2020-12-17 19:09:30|||||||||1
1608232180000|2020-12-17 19:09:40|12697.6|12677.6|12703.1|12663.1|12705.9|12677.6|12697.6|12663.1|3
1608232200000|2020-12-17 19:10:00|12690.9|12670.9|12690.9|12670.9|12690.9|12670.9|12690.9|12670.9|0
1608232210000|2020-12-17 19:10:10|12703.1|12663.1|12703.1|12663.1|12703.1|12663.1|12703.1|12663.1|5
1608232220000|2020-12-17 19:10:20|12692|12672|12692|12672|12692|12672|12692|12672|0
1608232250000|2020-12-17 19:10:50|12696.2|12676.2|12702.3|12682.3|12702.3|12682.3|12696.2|12676.2|1
1608232260000|2020-12-17 19:11:00|12705.1|12685.1|12702.6|12682.6|12705.1|12685.1|12702.6|12682.6|0
1608232270000|2020-12-17 19:11:10|12694.8|12674.8|12694.8|12674.8|12694.8|12674.8|12694.8|12674.8|0
1608232290000|2020-12-17 19:11:30|||||||||12
1608232330000|2020-12-17 19:12:10|12693.4|12673.4|12693.4|12673.4|12693.4|12673.4|12693.4|12673.4|24
1608232360000|2020-12-17 19:12:40|12692.3|12672.3|12689.5|12669.5|12692.3|12672.3|12689.5|12669.5|0
1608232370000|2020-12-17 19:12:50|12690.6|12670.6|12694.8|12674.8|12694.8|12674.8|12690.6|12670.6|0
1608232380000|2020-12-17 19:13:00|||||||||6
1608232400000|2020-12-17 19:13:20|12692.3|12672.3|12692.3|12672.3|12692.3|12672.3|12692.3|12672.3|0
1608232410000|2020-12-17 19:13:30|12693.4|12673.4|12693.4|12673.4|12693.4|12673.4|12692.3|12672.3|0
1608232430000|2020-12-17 19:13:50|12683.7|12623.7|12683.7|12623.7|12683.7|12623.7|12683.7|12623.7|1
1608232440000|2020-12-17 19:14:00|12678.7|12638.7|12683.7|12643.7|12683.7|12643.7|12678.7|12638.7|0
1608232450000|2020-12-17 19:14:10|12685.9|12645.9|12685.9|12645.9|12685.9|12645.9|12685.9|12645.9|3
1608232460000|2020-12-17 19:14:20|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|0
1608232470000|2020-12-17 19:14:30|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|22
1608232480000|2020-12-17 19:14:40|||||||||1
1608232490000|2020-12-17 19:14:50|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|138
1608232500000|2020-12-17 19:15:00|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|0
1608232520000|2020-12-17 19:15:20|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|0
1608232550000|2020-12-17 19:15:50|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|12687.6|12647.6|0
1608232560000|2020-12-17 19:16:00|||||||||3
1608232590000|2020-12-17 19:16:30|12691.8|12651.8|12705.1|12645.1|12705.1|12651.8|12691.8|12645.1|3
1608232620000|2020-12-17 19:17:00|12700.1|12660.1|12705.1|12665.1|12705.1|12665.1|12700.1|12660.1|0
1608232630000|2020-12-17 19:17:10|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|0
1608232640000|2020-12-17 19:17:20|12705.4|12665.4|12697.6|12677.6|12705.4|12677.6|12695.4|12665.4|0
1608232650000|2020-12-17 19:17:30|12700.1|12680.1|12700.1|12680.1|12707.9|12680.1|12697.9|12667.9|0
1608232660000|2020-12-17 19:17:40|12701.2|12681.2|12704|12664|12704|12681.2|12701.2|12664|0
1608232670000|2020-12-17 19:17:50|12705.1|12665.1|12705.1|12665.1|12705.1|12665.1|12705.1|12665.1|0
1608232680000|2020-12-17 19:18:00|12689|12629|12697.6|12677.6|12705.1|12677.6|12689|12629|3
1608232690000|2020-12-17 19:18:10|12700.1|12680.1|12697.6|12677.6|12700.1|12680.1|12697.6|12677.6|0
1608232700000|2020-12-17 19:18:20|12698.7|12678.7|12702.6|12682.6|12702.6|12682.6|12698.7|12678.7|0
1608232710000|2020-12-17 19:18:30|12706.5|12666.5|12702.6|12682.6|12706.5|12682.6|12696.5|12666.5|0
1608232720000|2020-12-17 19:18:40|12703.7|12683.7|12705.1|12685.1|12705.1|12685.1|12703.7|12683.7|0
1608232730000|2020-12-17 19:18:50|12710.7|12670.7|12702.6|12682.6|12710.7|12682.6|12700.1|12670.7|0
1608232740000|2020-12-17 19:19:00|||||||||1
1608232750000|2020-12-17 19:19:10|12704|12684|12704|12684|12704|12684|12704|12684|0
1608232770000|2020-12-17 19:19:30|12702.9|12682.9|12700.1|12680.1|12702.9|12682.9|12700.1|12680.1|0
1608232780000|2020-12-17 19:19:40|12693.6|12673.6|12685.1|12665.1|12693.6|12673.6|12685.1|12665.1|1
1608232790000|2020-12-17 19:19:50|12665.5|12645.5|12677.6|12617.6|12677.6|12645.5|12665.5|12609|4
1608259630000|2020-12-18 02:47:10|12689.5|12669.5|12691.3|12671.3|12698.8|12678.8|12689.5|12669.5|3
1608260030000|2020-12-18 02:53:50|12692.7|12672.7|12694.9|12674.9|12694.9|12674.9|12692.7|12672.7|0
1608260130000|2020-12-18 02:55:30|12696.3|12676.3|12696.3|12676.3|12696.3|12676.3|12696.3|12676.3|0
1608301800000|2020-12-18 14:30:00|12720.1|12680.1|12721.6|12701.6|12726.9|12701.6|12720.1|12680.1|27
1608301810000|2020-12-18 14:30:10|12720.1|12700.1|12718.7|12698.7|12720.1|12700.1|12717.6|12697.6|2
1608301820000|2020-12-18 14:30:20|12717.6|12697.6|12717.6|12697.6|12717.6|12697.6|12717.6|12697.6|1
1608301850000|2020-12-18 14:30:50|12710.2|12690.2|12695.1|12675.1|12710.2|12690.2|12695.1|12675.1|0
1608301860000|2020-12-18 14:31:00|12696.2|12676.2|12697.6|12677.6|12697.6|12677.6|12696.2|12676.2|0
1608301900000|2020-12-18 14:31:40|12683.7|12663.7|12683.7|12663.7|12683.7|12663.7|12683.7|12663.7|1
1608302290000|2020-12-18 14:38:10|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|4
1608302350000|2020-12-18 14:39:10|12677.3|12637.3|12678.3|12658.3|12678.3|12658.3|12668.3|12637.3|3
1608302380000|2020-12-18 14:39:40|12676.9|12656.9|12676.9|12656.9|12676.9|12656.9|12676.9|12656.9|0
1608302520000|2020-12-18 14:42:00|||||||||12
1608302600000|2020-12-18 14:43:20|12675.8|12655.8|12675.8|12655.8|12675.8|12655.8|12675.8|12655.8|1
1608302620000|2020-12-18 14:43:40|12659.4|12639.4|12672.6|12652.6|12679.4|12652.6|12659.4|12639.4|2
1608302640000|2020-12-18 14:44:00|12678.3|12658.3|12678.3|12658.3|12678.3|12658.3|12678.3|12658.3|0
1608302680000|2020-12-18 14:44:40|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|6
1608302730000|2020-12-18 14:45:30|12674.1|12654.1|12672.7|12652.7|12674.1|12654.1|12672.7|12652.7|0
1608302820000|2020-12-18 14:47:00|||||||||45
1608302830000|2020-12-18 14:47:10|12675.5|12655.5|12678.7|12658.7|12678.7|12658.7|12675.5|12655.5|3
1608302860000|2020-12-18 14:47:40|||||||||10
1608302870000|2020-12-18 14:47:50|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|0
1608302880000|2020-12-18 14:48:00|||||||||50
1608302910000|2020-12-18 14:48:30|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|12696.2|12676.2|0
1608302970000|2020-12-18 14:49:30|12695.2|12675.2|12695.2|12675.2|12695.2|12675.2|12695.2|12675.2|0
1608302980000|2020-12-18 14:49:40|12694.1|12674.1|12692.7|12672.7|12694.1|12674.1|12692.7|12672.7|0
1608303140000|2020-12-18 14:52:20|12691.6|12671.6|12690.2|12670.2|12691.6|12671.6|12690.2|12670.2|0
1608303400000|2020-12-18 14:56:40|12691.2|12671.2|12691.2|12671.2|12691.2|12671.2|12691.2|12671.2|1
1608303410000|2020-12-18 14:56:50|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|2
1608303600000|2020-12-18 15:00:00|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|0
1608303620000|2020-12-18 15:00:20|12696.3|12676.3|12702.3|12682.3|12702.3|12682.3|12696.3|12676.3|1
1608303630000|2020-12-18 15:00:30|12705.5|12685.5|12709.8|12689.8|12709.8|12689.8|12705.5|12685.5|1
1608303650000|2020-12-18 15:00:50|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|0
1608303660000|2020-12-18 15:01:00|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|0
1608303680000|2020-12-18 15:01:20|12701.6|12681.6|12710.2|12690.2|12710.2|12690.2|12701.6|12681.6|7
1608303690000|2020-12-18 15:01:30|12725.2|12685.2|12725.2|12685.2|12725.2|12685.2|12725.2|12685.2|3
1608303720000|2020-12-18 15:02:00|12714.1|12694.1|12714.1|12694.1|12714.1|12694.1|12714.1|12694.1|0
1608303730000|2020-12-18 15:02:10|12712.7|12692.7|12712.7|12692.7|12712.7|12692.7|12712.7|12692.7|0
1608303890000|2020-12-18 15:04:50|12711.3|12691.3|12709.1|12689.1|12711.3|12691.3|12709.1|12689.1|0
1608303900000|2020-12-18 15:05:00|12706.3|12686.3|12706.3|12686.3|12706.3|12686.3|12706.3|12686.3|0
1608303930000|2020-12-18 15:05:30|12705.2|12685.2|12710.2|12690.2|12710.2|12690.2|12702.7|12682.7|0
1608303950000|2020-12-18 15:05:50|12709.1|12689.1|12723.8|12683.8|12723.8|12689.1|12701.3|12681.3|0
1608304010000|2020-12-18 15:06:50|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|8
1608304020000|2020-12-18 15:07:00|||||||||10
1608304030000|2020-12-18 15:07:10|12713.8|12693.8|12713.8|12693.8|12713.8|12693.8|12713.8|12693.8|3
1608304070000|2020-12-18 15:07:50|||||||||1
1608304120000|2020-12-18 15:08:40|12714.8|12694.8|12714.8|12694.8|12714.8|12694.8|12714.8|12694.8|1
1608304140000|2020-12-18 15:09:00|12716.3|12696.3|12716.3|12696.3|12716.3|12696.3|12716.3|12696.3|0
1608304240000|2020-12-18 15:10:40|12713.8|12693.8|12713.8|12693.8|12713.8|12693.8|12713.8|12693.8|0
1608304250000|2020-12-18 15:10:50|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|12712.3|12692.3|0
1608304270000|2020-12-18 15:11:10|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|12711.3|12691.3|0
1608304350000|2020-12-18 15:12:30|12701.2|12681.2|12706.3|12686.3|12706.3|12686.3|12701.2|12681.2|2
1608304390000|2020-12-18 15:13:10|12715.2|12675.2|12715.2|12675.2|12715.2|12675.2|12715.2|12675.2|0
1608304400000|2020-12-18 15:13:20|12700.6|12680.6|12700.6|12680.6|12700.6|12680.6|12700.6|12680.6|0
1608304410000|2020-12-18 15:13:30|12696.3|12676.3|12692.3|12672.3|12696.3|12676.3|12692.3|12672.3|0
1608304420000|2020-12-18 15:13:40|12700.2|12660.2|12700.2|12660.2|12700.2|12660.2|12700.2|12660.2|1
1608304440000|2020-12-18 15:14:00|12698.8|12658.8|12689.5|12669.5|12698.8|12669.5|12689.5|12656.3|0
1608304450000|2020-12-18 15:14:10|12693.8|12673.8|12693.8|12673.8|12693.8|12673.8|12693.8|12673.8|0
1608304530000|2020-12-18 15:15:30|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|0
1608304900000|2020-12-18 15:21:40|12693.8|12673.8|12687.7|12667.7|12693.8|12673.8|12687.7|12667.7|0
1608304920000|2020-12-18 15:22:00|12681.3|12661.3|12681.3|12661.3|12681.3|12661.3|12681.3|12661.3|0
1608304950000|2020-12-18 15:22:30|12682.4|12662.4|12683.8|12663.8|12683.8|12663.8|12682.4|12662.4|0
1608304960000|2020-12-18 15:22:40|||||||||50
1608305010000|2020-12-18 15:23:30|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|0
1608305050000|2020-12-18 15:24:10|12668.1|12648.1|12662.7|12642.7|12668.1|12648.1|12662.7|12642.7|0
1608305100000|2020-12-18 15:25:00|12670.2|12650.2|12665.2|12645.2|12670.2|12650.2|12665.2|12645.2|1
1608305140000|2020-12-18 15:25:40|12667.4|12647.4|12670.2|12650.2|12670.2|12650.2|12667.4|12647.4|0
1608305250000|2020-12-18 15:27:30|12673.1|12653.1|12680.2|12660.2|12680.2|12660.2|12673.1|12653.1|4
1608305460000|2020-12-18 15:31:00|12685.6|12665.6|12687.1|12667.1|12692.7|12672.7|12685.6|12665.6|2
1608305470000|2020-12-18 15:31:10|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|0
1608305540000|2020-12-18 15:32:20|12681.3|12661.3|12681.3|12661.3|12681.3|12661.3|12681.3|12661.3|0
1608305580000|2020-12-18 15:33:00|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|0
1608305590000|2020-12-18 15:33:10|12672.4|12652.4|12675.2|12655.2|12675.2|12655.2|12672.4|12652.4|0
1608305610000|2020-12-18 15:33:30|12675.3|12655.3|12667.8|12647.8|12675.3|12655.3|12667.8|12647.8|1
1608305650000|2020-12-18 15:34:10|12672|12652|12677.8|12657.8|12677.8|12657.8|12672|12652|0
1608305680000|2020-12-18 15:34:40|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|0
1608305800000|2020-12-18 15:36:40|12665.3|12645.3|12665.3|12645.3|12665.3|12645.3|12665.3|12645.3|2
1608305820000|2020-12-18 15:37:00|12666.3|12646.3|12666.3|12646.3|12666.3|12646.3|12666.3|12646.3|0
1608305840000|2020-12-18 15:37:20|12667.4|12647.4|12670.3|12650.3|12670.3|12650.3|12667.4|12647.4|0
1608305870000|2020-12-18 15:37:50|12664.9|12644.9|12664.9|12644.9|12664.9|12644.9|12664.9|12644.9|0
1608305940000|2020-12-18 15:39:00|12665.9|12645.9|12670.3|12650.3|12670.3|12650.3|12665.9|12645.9|0
1608305970000|2020-12-18 15:39:30|12666.3|12646.3|12666.3|12646.3|12666.3|12646.3|12666.3|12646.3|1
1608305980000|2020-12-18 15:39:40|12669.9|12649.9|12669.9|12649.9|12669.9|12649.9|12669.9|12649.9|1
1608306000000|2020-12-18 15:40:00|12671.3|12651.3|12672.8|12652.8|12672.8|12652.8|12671.3|12651.3|0
1608306030000|2020-12-18 15:40:30|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|0
1608306050000|2020-12-18 15:40:50|12668.5|12648.5|12668.5|12648.5|12668.5|12648.5|12668.5|12648.5|33
1608306060000|2020-12-18 15:41:00|||||||||10
1608306070000|2020-12-18 15:41:10|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|8
1608306200000|2020-12-18 15:43:20|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|0
1608306360000|2020-12-18 15:46:00|12683.8|12663.8|12683.8|12663.8|12683.8|12663.8|12683.8|12663.8|3
1608306510000|2020-12-18 15:48:30|12676.3|12656.3|12676.3|12656.3|12676.3|12656.3|12676.3|12656.3|0
1608306560000|2020-12-18 15:49:20|12675.3|12655.3|12671.3|12651.3|12675.3|12655.3|12671.3|12651.3|0
1608306570000|2020-12-18 15:49:30|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|12675.3|12655.3|0
1608306590000|2020-12-18 15:49:50|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|0
1608306600000|2020-12-18 15:50:00|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|0
1608306950000|2020-12-18 15:55:50|12671.4|12651.4|12671.4|12651.4|12671.4|12651.4|12671.4|12651.4|0
1608307020000|2020-12-18 15:57:00|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|0
1608307040000|2020-12-18 15:57:20|12671.4|12651.4|12675.3|12655.3|12675.3|12655.3|12671.4|12651.4|1
1608307150000|2020-12-18 15:59:10|12680.3|12660.3|12680.3|12660.3|12680.3|12660.3|12680.3|12660.3|2
1608307180000|2020-12-18 15:59:40|12681.4|12661.4|12682.8|12662.8|12682.8|12662.8|12681.4|12661.4|0
1608307260000|2020-12-18 16:01:00|12683.9|12663.9|12683.9|12663.9|12683.9|12663.9|12683.9|12663.9|0
1608307290000|2020-12-18 16:01:30|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|0
1608307300000|2020-12-18 16:01:40|12680.7|12660.7|12680.7|12660.7|12680.7|12660.7|12680.7|12660.7|0
1608307320000|2020-12-18 16:02:00|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|0
1608307670000|2020-12-18 16:07:50|12674.9|12654.9|12674.9|12654.9|12674.9|12654.9|12674.9|12654.9|0
1608307980000|2020-12-18 16:13:00|||||||||21
1608308040000|2020-12-18 16:14:00|12675|12655|12675|12655|12675|12655|12675|12655|0
1608308100000|2020-12-18 16:15:00|||||||||21
1608308130000|2020-12-18 16:15:30|||||||||20
1608308230000|2020-12-18 16:17:10|12673.9|12653.9|12673.9|12653.9|12673.9|12653.9|12673.9|12653.9|0
1608308240000|2020-12-18 16:17:20|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|0
1608308320000|2020-12-18 16:18:40|12677.5|12657.5|12680.3|12660.3|12680.3|12660.3|12677.5|12657.5|2
1608308360000|2020-12-18 16:19:20|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|0
1608308380000|2020-12-18 16:19:40|12681.4|12661.4|12682.5|12662.5|12682.5|12662.5|12681.4|12661.4|0
1608308390000|2020-12-18 16:19:50|12681.4|12661.4|12695.3|12675.3|12695.3|12675.3|12681.4|12661.4|17
1608308400000|2020-12-18 16:20:00|12694.3|12674.3|12707.8|12667.8|12707.8|12676.8|12692.8|12667.8|1
1608308410000|2020-12-18 16:20:10|12698.9|12678.9|12698.9|12678.9|12698.9|12678.9|12698.9|12678.9|0
1608308420000|2020-12-18 16:20:20|12701.4|12681.4|12701.4|12681.4|12701.4|12681.4|12701.4|12681.4|0
1608308430000|2020-12-18 16:20:30|12702.5|12682.5|12710|12690|12710|12690|12702.5|12682.5|1
1608308440000|2020-12-18 16:20:40|12712.1|12692.1|12715|12695|12715|12695|12712.1|12692.1|0
1608308450000|2020-12-18 16:20:50|12716|12696|12717.5|12697.5|12719.6|12699.6|12716|12696|4
1608308460000|2020-12-18 16:21:00|12720|12700|12720|12700|12720|12700|12720|12700|2
1608308470000|2020-12-18 16:21:10|12713.9|12693.9|12713.9|12693.9|12713.9|12693.9|12713.9|12693.9|2
1608308680000|2020-12-18 16:24:40|12716|12696|12716|12696|12716|12696|12716|12696|15
1608308690000|2020-12-18 16:24:50|12713.9|12693.9|12713.9|12693.9|12713.9|12693.9|12713.9|12693.9|6
1608308740000|2020-12-18 16:25:40|12710|12690|12710|12690|12710|12690|12710|12690|0
1608308770000|2020-12-18 16:26:10|12708.5|12688.5|12708.5|12688.5|12708.5|12688.5|12708.5|12688.5|5
1608308780000|2020-12-18 16:26:20|12710|12690|12710|12690|12710|12690|12710|12690|6
1608309000000|2020-12-18 16:30:00|12728.9|12708.9|12728.9|12708.9|12728.9|12708.9|12728.9|12708.9|2
1608309030000|2020-12-18 16:30:30|12723.2|12703.2|12720|12700|12723.2|12703.2|12720|12700|1
1608309060000|2020-12-18 16:31:00|||||||||1
1608309340000|2020-12-18 16:35:40|12731.4|12711.4|12726.4|12706.4|12735.4|12715.4|12726.4|12706.4|2
1608309350000|2020-12-18 16:35:50|12728.6|12708.6|12732.9|12712.9|12732.9|12712.9|12728.6|12708.6|0
1608309430000|2020-12-18 16:37:10|12736.4|12716.4|12736.4|12716.4|12736.4|12716.4|12736.4|12716.4|1
1608309450000|2020-12-18 16:37:30|12739.6|12719.6|12745.4|12725.4|12745.4|12725.4|12739.6|12719.6|0
1608309480000|2020-12-18 16:38:00|||||||||7
1608309510000|2020-12-18 16:38:30|12739.6|12719.6|12736.4|12716.4|12739.6|12719.6|12736.4|12716.4|1
1608309530000|2020-12-18 16:38:50|12733.6|12713.6|12730.4|12710.4|12733.6|12713.6|12730.4|12710.4|1
1608309670000|2020-12-18 16:41:10|12726.8|12706.8|12723.9|12703.9|12726.8|12706.8|12723.9|12703.9|0
1608309990000|2020-12-18 16:46:30|12724|12704|12724|12704|12724|12704|12724|12704|1
1608310180000|2020-12-18 16:49:40|12722.9|12702.9|12722.9|12702.9|12722.9|12702.9|12722.9|12702.9|1
1608310200000|2020-12-18 16:50:00|12720|12700|12720|12700|12720|12700|12720|12700|0
1608310670000|2020-12-18 16:57:50|12721.1|12701.1|12721.1|12701.1|12721.1|12701.1|12721.1|12701.1|0
1608310680000|2020-12-18 16:58:00||12681.1||12681.1||12681.1||12681.1|1
1608310770000|2020-12-18 16:59:30|12712.2|12692.2|12712.2|12692.2|12712.2|12692.2|12712.2|12692.2|0
1608310780000|2020-12-18 16:59:40|12713.6|12693.6|12701.1|12681.1|12714|12693.6|12701.1|12674|0
1608310810000|2020-12-18 17:00:10|12702.5|12682.5|12702.5|12682.5|12702.5|12682.5|12702.5|12682.5|0
1608310920000|2020-12-18 17:02:00|||||||||1
1608311020000|2020-12-18 17:03:40|12704|12684|12704|12684|12704|12684|12704|12684|0
1608311250000|2020-12-18 17:07:30|12706.1|12686.1|12708.3|12688.3|12708.3|12688.3|12706.1|12686.1|0
1608311260000|2020-12-18 17:07:40|12705.4|12685.4|12705.4|12685.4|12705.4|12685.4|12705.4|12685.4|25
1608311290000|2020-12-18 17:08:10|12695.1|12675.1|12695.1|12675.1|12695.1|12675.1|12695.1|12675.1|2
1608311300000|2020-12-18 17:08:20|12689.3|12669.3|12694|12654|12694|12669.3|12689.3|12654|1
1608311310000|2020-12-18 17:08:30|12689|12669|12689|12669|12689|12669|12689|12669|0
1608311320000|2020-12-18 17:08:40|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|0
1608311340000|2020-12-18 17:09:00|12692.6|12672.6|12707.9|12667.9|12707.9|12672.6|12692.6|12667.9|1
1608311370000|2020-12-18 17:09:30|12709|12669|12699|12679|12709|12679|12699|12669|0
1608311620000|2020-12-18 17:13:40|12707.9|12667.9|12705.1|12665.1|12707.9|12667.9|12705.1|12665.1|1
1608311650000|2020-12-18 17:14:10|12694|12674|12694|12674|12694|12674|12691.9|12671.9|1
1608311800000|2020-12-18 17:16:40|12692.9|12672.9|12691.5|12671.5|12692.9|12672.9|12691.5|12671.5|0
1608311840000|2020-12-18 17:17:20|12701.6|12681.6|12719|12679|12719|12681.6|12701.6|12679|1
1608311980000|2020-12-18 17:19:40|12725.5|12685.5|12716.5|12696.5|12725.5|12696.5|12716.5|12685.5|0
1608312110000|2020-12-18 17:21:50|12705|12685|12723.3|12683.3|12723.3|12685|12698.6|12678.6|1
1608312120000|2020-12-18 17:22:00|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|0
1608312130000|2020-12-18 17:22:10|||||||||1
1608312150000|2020-12-18 17:22:30|12717.6|12677.6|12717.6|12677.6|12717.6|12677.6|12717.6|12677.6|1
1608312180000|2020-12-18 17:23:00|||||||||20
1608312210000|2020-12-18 17:23:30|12716.1|12676.1|12716.1|12676.1|12716.1|12676.1|12716.1|12676.1|0
1608312230000|2020-12-18 17:23:50|12709.7|12669.7|12698.6|12678.6|12709.7|12678.6|12698.6|12669.7|0
1608312610000|2020-12-18 17:30:10|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|12698.7|12678.7|0
1608312730000|2020-12-18 17:32:10|12697.6|12677.6|12694.7|12674.7|12697.6|12677.6|12694.7|12674.7|0
1608312770000|2020-12-18 17:32:50|12697.2|12657.2|12697.2|12657.2|12697.2|12657.2|12697.2|12657.2|2
1608312840000|2020-12-18 17:34:00|12693.3|12653.3|12693.3|12653.3|12693.3|12653.3|12693.3|12653.3|0
1608312850000|2020-12-18 17:34:10|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|0
1608313060000|2020-12-18 17:37:40|12678.3|12658.3|12686.2|12646.2|12686.2|12658.3|12678.3|12646.2|1
1608313080000|2020-12-18 17:38:00|12653|12633|12650.1|12630.1|12653|12633|12650.1|12630.1|3
1608313100000|2020-12-18 17:38:20|12647.2|12627.2|12645.1|12625.1|12647.2|12627.2|12645.1|12625.1|1
1608313110000|2020-12-18 17:38:30|12647.6|12627.6|12647.6|12627.6|12647.6|12627.6|12647.6|12627.6|1
1608313140000|2020-12-18 17:39:00|12645.1|12625.1|12648.7|12628.7|12648.7|12628.7|12645.1|12625.1|0
1608313200000|2020-12-18 17:40:00|12695.1|12635.1|12668.7|12648.7|12695.1|12648.7|12668.7|12635.1|3
1608313210000|2020-12-18 17:40:10|12677.6|12637.6|12668.7|12648.7|12677.6|12648.7|12668.7|12637.6|0
1608313500000|2020-12-18 17:45:00|||||||||13
1608313560000|2020-12-18 17:46:00|12661.2|12641.2|12661.2|12641.2|12661.2|12641.2|12661.2|12641.2|0
1608313610000|2020-12-18 17:46:50|12660.1|12640.1|12658.7|12638.7|12660.1|12640.1|12658.7|12638.7|1
1608313620000|2020-12-18 17:47:00|||||||||1
1608313790000|2020-12-18 17:49:50|12656.2|12636.2|12652.6|12632.6|12656.2|12636.2|12652.6|12632.6|1
1608313800000|2020-12-18 17:50:00|12650.1|12630.1|12650.1|12630.1|12650.1|12630.1|12650.1|12630.1|0
1608313830000|2020-12-18 17:50:30|||||||||1
1608313850000|2020-12-18 17:50:50|||||||||1
1608313860000|2020-12-18 17:51:00|||||||||6
1608313870000|2020-12-18 17:51:10|||||||||1
1608313880000|2020-12-18 17:51:20|||||||||1
1608313930000|2020-12-18 17:52:10|12650.5|12630.5|12650.5|12630.5|12650.5|12630.5|12650.5|12630.5|0
1608314090000|2020-12-18 17:54:50|12648|12628|12648|12628|12648|12628|12648|12628|0
1608314110000|2020-12-18 17:55:10|12655.5|12635.5|12653|12633|12655.5|12635.5|12653|12633|13
1608314680000|2020-12-18 18:04:40|12660.5|12640.5|12661.6|12641.6|12661.6|12641.6|12660.5|12640.5|0
1608314780000|2020-12-18 18:06:20|||||||||2
1608315090000|2020-12-18 18:11:30|||||||||8
1608315150000|2020-12-18 18:12:30|12668|12648|12677|12657|12677|12657|12668|12648|1
1608315160000|2020-12-18 18:12:40|12675.6|12655.6|12684.1|12664.1|12684.1|12664.1|12675.6|12655.6|1
1608315340000|2020-12-18 18:15:40|12688.8|12648.8|12671.6|12651.6|12688.8|12659.9|12671.6|12648.8|0
1608315500000|2020-12-18 18:18:20|12681.6|12661.6|12681.6|12661.6|12681.6|12661.6|12681.6|12661.6|3
1608315940000|2020-12-18 18:25:40|12679.1|12659.1|12679.1|12659.1|12679.1|12659.1|12679.1|12659.1|0
1608315950000|2020-12-18 18:25:50|12671.6|12651.6|12671.6|12651.6|12671.6|12651.6|12671.6|12651.6|1
1608316220000|2020-12-18 18:30:20|12672.7|12652.7|12671.6|12651.6|12672.7|12652.7|12671.6|12651.6|1
1608316390000|2020-12-18 18:33:10|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|0
1608316550000|2020-12-18 18:35:50|12675.2|12655.2|12675.2|12655.2|12675.2|12655.2|12675.2|12655.2|0
1608316560000|2020-12-18 18:36:00|12674.2|12654.2|12674.2|12654.2|12674.2|12654.2|12674.2|12654.2|0
1608317350000|2020-12-18 18:49:10|12650.6|12610.6|12650.6|12610.6|12650.6|12610.6|12650.6|12610.6|1
1608317400000|2020-12-18 18:50:00|||||||||1
1608317450000|2020-12-18 18:50:50|12642.7|12622.7|12642.7|12622.7|12642.7|12622.7|12642.7|12622.7|53
1608317460000|2020-12-18 18:51:00|12641.3|12621.3|12641.3|12621.3|12641.3|12621.3|12641.3|12621.3|20
1608317470000|2020-12-18 18:51:10|||||||||6
1608317530000|2020-12-18 18:52:10||12601.3||12601.3||12601.3||12601.3|2
1608317630000|2020-12-18 18:53:50|12635.2|12615.2|12635.2|12615.2|12635.2|12615.2|12635.2|12615.2|0
1608317640000|2020-12-18 18:54:00|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|0
1608317700000|2020-12-18 18:55:00|12640.2|12620.2|12640.2|12620.2|12640.2|12620.2|12640.2|12620.2|1
1608317770000|2020-12-18 18:56:10|12640.3|12620.3|12640.3|12620.3|12640.3|12620.3|12640.3|12620.3|0
1608318000000|2020-12-18 19:00:00|||||||||1
1608318270000|2020-12-18 19:04:30|12637.4|12617.4|12637.4|12617.4|12637.4|12617.4|12637.4|12617.4|14
1608318300000|2020-12-18 19:05:00|||||||||1
1608318380000|2020-12-18 19:06:20|||||||||10
1608318420000|2020-12-18 19:07:00|12635.9|12615.9|12639.1|12619.1|12639.1|12619.1|12635.9|12615.9|4
1608318430000|2020-12-18 19:07:10|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|0
1608318440000|2020-12-18 19:07:20|12642|12622|12642|12622|12642|12622|12642|12622|0
1608318470000|2020-12-18 19:07:50|12643.1|12623.1|12643.1|12623.1|12643.1|12623.1|12643.1|12623.1|0
1608318480000|2020-12-18 19:08:00|12644.5|12624.5|12644.5|12624.5|12644.5|12624.5|12644.5|12624.5|0
1608318500000|2020-12-18 19:08:20|12655.7|12635.7|12673.1|12633.1|12673.1|12635.7|12655.7|12633.1|0
1608318510000|2020-12-18 19:08:30|12667.7|12627.7|12655.6|12635.6|12667.7|12635.6|12655.6|12627.7|0
1608318530000|2020-12-18 19:08:50|12662|12622|12662|12622|12662|12622|12662|12622|0
1608318540000|2020-12-18 19:09:00|12664.5|12624.5|12664.5|12624.5|12664.5|12624.5|12664.5|12624.5|0
1608318550000|2020-12-18 19:09:10|12655.6|12635.6|12655.6|12635.6|12655.6|12635.6|12655.6|12635.6|0
1608318600000|2020-12-18 19:10:00|12659.1|12639.1|12659.1|12639.1|12659.1|12639.1|12659.1|12639.1|1
1608318610000|2020-12-18 19:10:10|12674.4|12634.4|12676.6|12636.6|12676.6|12636.6|12672.3|12632.3|0
1608318690000|2020-12-18 19:11:30|12675.6|12635.6|12680.9|12640.9|12680.9|12640.9|12675.6|12635.6|7
1608318760000|2020-12-18 19:12:40|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|0
1608318770000|2020-12-18 19:12:50|12684.9|12664.9|12677.4|12657.4|12684.9|12664.9|12677.4|12657.4|1
1608318800000|2020-12-18 19:13:20|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|0
1608318840000|2020-12-18 19:14:00|||||||||2
1608318850000|2020-12-18 19:14:10|12677.4|12657.4|12673.5|12653.5|12677.4|12657.4|12673.5|12653.5|0
1608318860000|2020-12-18 19:14:20|12676|12656|12677.4|12657.4|12677.4|12657.4|12676|12656|0
1608318870000|2020-12-18 19:14:30|12676|12656|12676|12656|12676|12656|12676|12656|0
1608318880000|2020-12-18 19:14:40|12673.5|12653.5|12676|12656|12676|12656|12673.5|12653.5|0
1608318900000|2020-12-18 19:15:00|12677.4|12657.4|12677.4|12657.4|12677.4|12657.4|12677.4|12657.4|1
1608318910000|2020-12-18 19:15:10|12678.5|12658.5|12678.5|12658.5|12678.5|12658.5|12678.5|12658.5|0
1608319000000|2020-12-18 19:16:40|12677|12657|12677|12657|12677|12657|12677|12657|0
1608319190000|2020-12-18 19:19:50|||||||||1
1608512400000|2020-12-21 01:00:00|12693.2|12673.2|12694.1|12674.1|12694.1|12674.1|12693.2|12673.2|0
1608512460000|2020-12-21 01:01:00|||||||||1
1608512640000|2020-12-21 01:04:00|12694.2|12674.2|12694.2|12674.2|12694.2|12674.2|12694.2|12674.2|0
1608513900000|2020-12-21 01:25:00|||||||||10
1608514600000|2020-12-21 01:36:40|||||||||6
1608514610000|2020-12-21 01:36:50|12681.7|12621.7|12681.7|12621.7|12681.7|12621.7|12681.7|12621.7|1
1608515820000|2020-12-21 01:57:00|12685.8|12645.8|12685.8|12645.8|12685.8|12645.8|12685.8|12645.8|0
1608517670000|2020-12-21 02:27:50|||||||||1
1608517680000|2020-12-21 02:28:00|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|1
1608518200000|2020-12-21 02:36:40|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|0
1608561000000|2020-12-21 14:30:00|12675.6|12635.6|12606.2|12586.2|12676.1|12635.6|12604.6|12584.6|39
1608561010000|2020-12-21 14:30:10|12628|12608|12632.1|12592.1|12661.2|12608|12628|12592.1|27
1608561030000|2020-12-21 14:30:30|||||||||1
1608561040000|2020-12-21 14:30:40|12634.6|12594.6|12600.2|12580.2|12634.6|12594.6|12600.2|12580.2|3
1608561050000|2020-12-21 14:30:50|12590.2|12570.2|12590.2|12570.2|12590.2|12570.2|12590.2|12570.2|2
1608561070000|2020-12-21 14:31:10|12591.2|12571.2|12592.7|12572.7|12592.7|12572.7|12591.2|12571.2|0
1608561080000|2020-12-21 14:31:20|12596.8|12576.8|12595.2|12575.2|12597.7|12577.7|12591.2|12571.2|2
1608561090000|2020-12-21 14:31:30|12592.7|12572.7|12587.7|12567.7|12592.7|12572.7|12587.7|12567.7|3
1608561120000|2020-12-21 14:32:00|12585.9|12565.9|12580.2|12560.2|12585.9|12565.9|12580.2|12560.2|10
1608561270000|2020-12-21 14:34:30|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|1
1608561410000|2020-12-21 14:36:50|12588|12568|12592.8|12572.8|12592.8|12572.8|12588|12568|3
1608561420000|2020-12-21 14:37:00|12605.3|12585.3|12605.3|12585.3|12605.3|12585.3|12605.3|12585.3|0
1608561430000|2020-12-21 14:37:10|12627.1|12607.1|12662.1|12602.1|12662.1|12607.1|12627.1|12602.1|10
1608561440000|2020-12-21 14:37:20|12648.4|12588.4|12633.7|12593.7|12648.4|12593.7|12633.7|12588.4|0
1608561540000|2020-12-21 14:39:00|12644.1|12604.1|12657.8|12617.8|12657.8|12617.8|12644.1|12604.1|0
1608561590000|2020-12-21 14:39:50|12656.2|12616.2|12656.2|12616.2|12656.2|12616.2|12656.2|12616.2|0
1608561600000|2020-12-21 14:40:00|12645.9|12605.9|12641.2|12601.2|12645.9|12605.9|12641.2|12601.2|0
1608561620000|2020-12-21 14:40:20|12642.8|12602.8|12642.8|12602.8|12642.8|12602.8|12642.8|12602.8|0
1608561630000|2020-12-21 14:40:30|12643.7|12603.7|12643.7|12603.7|12643.7|12603.7|12643.7|12603.7|0
1608561640000|2020-12-21 14:40:40|12644|12624|12645|12625|12654|12625|12644|12614|0
1608561650000|2020-12-21 14:40:50|12657.1|12617.1|12646.2|12606.2|12657.1|12617.1|12646.2|12606.2|1
1608561660000|2020-12-21 14:41:00|12650.5|12590.5|12637.1|12577.1|12650.5|12590.5|12637.1|12577.1|0
1608561670000|2020-12-21 14:41:10|12638.7|12578.7|12638.7|12578.7|12638.7|12578.7|12638.7|12578.7|0
1608561700000|2020-12-21 14:41:40|12639.6|12579.6|12643.7|12583.7|12643.7|12583.7|12639.6|12579.6|0
1608561720000|2020-12-21 14:42:00|12644.7|12584.7|12648.7|12588.7|12648.7|12588.7|12644.7|12584.7|0
1608561740000|2020-12-21 14:42:20|12637.2|12617.2|12648.7|12588.7|12648.7|12617.2|12637.2|12588.7|0
1608561760000|2020-12-21 14:42:40|12635.3|12615.3|12646.2|12586.2|12655.3|12615.3|12635.3|12586.2|0
1608561770000|2020-12-21 14:42:50|12641.2|12621.2|12641.2|12621.2|12641.2|12621.2|12641.2|12621.2|0
1608561820000|2020-12-21 14:43:40|||||||||6
1608561950000|2020-12-21 14:45:50|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|5
1608562010000|2020-12-21 14:46:50|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|12
1608562100000|2020-12-21 14:48:20|12632.2|12612.2|12639|12599|12639|12612.2|12632.2|12597.5|1
1608562120000|2020-12-21 14:48:40|12620.6|12600.6|12615.9|12595.9|12631.5|12600.6|12615.9|12591.5|0
1608562130000|2020-12-21 14:48:50|12631.5|12591.5|12631.5|12591.5|12631.5|12591.5|12631.5|12591.5|1
1608562150000|2020-12-21 14:49:10|12627.5|12587.5|12627.5|12587.5|12627.5|12587.5|12627.5|12587.5|1
1608562160000|2020-12-21 14:49:20|12620|12600|12620|12600|12620|12600|12620|12600|0
1608562190000|2020-12-21 14:49:50|12622.5|12602.5|12622.5|12602.5|12622.5|12602.5|12622.5|12602.5|0
1608562210000|2020-12-21 14:50:10|12645|12605|12645|12605|12645|12605|12645|12605|0
1608562450000|2020-12-21 14:54:10|12632.5|12592.5|12614.1|12594.1|12632.5|12594.1|12614.1|12592.5|4
1608562460000|2020-12-21 14:54:20|12609.1|12589.1|12609.1|12589.1|12609.1|12589.1|12609.1|12589.1|1
1608562470000|2020-12-21 14:54:30|12609.7|12589.7|12609.7|12589.7|12609.7|12589.7|12609.7|12589.7|0
1608562500000|2020-12-21 14:55:00|12610.6|12590.6|12612.2|12592.2|12612.2|12592.2|12610.6|12590.6|3
1608562620000|2020-12-21 14:57:00|12642.2|12602.2|12642.2|12602.2|12642.2|12602.2|12642.2|12602.2|4
1608562650000|2020-12-21 14:57:30|12636.6|12616.6|12639.7|12619.7|12639.7|12619.7|12636.6|12616.6|0
1608562770000|2020-12-21 14:59:30|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|12640.6|12620.6|0
1608562790000|2020-12-21 14:59:50|12644.7|12604.7|12644.7|12604.7|12644.7|12604.7|12644.7|12604.7|1
1608562800000|2020-12-21 15:00:00|12642.2|12602.2|12642.2|12602.2|12642.2|12602.2|12642.2|12602.2|0
1608562820000|2020-12-21 15:00:20|12645.6|12605.6|12645.6|12605.6|12645.6|12605.6|12645.6|12605.6|1
1608563010000|2020-12-21 15:03:30|12636.6|12616.6|12639.1|12619.1|12639.1|12619.1|12636.6|12616.6|0
1608563030000|2020-12-21 15:03:50|12641.6|12621.6|12641.6|12621.6|12641.6|12621.6|12641.6|12621.6|0
1608563040000|2020-12-21 15:04:00|12660.6|12620.6|12660.6|12620.6|12660.6|12620.6|12660.6|12620.6|0
1608563120000|2020-12-21 15:05:20|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|12658.1|12638.1|1
1608563140000|2020-12-21 15:05:40|12685|12645|12677.5|12657.5|12686.6|12657.5|12677.5|12645|0
1608563260000|2020-12-21 15:07:40|||||||||20
1608563300000|2020-12-21 15:08:20|12651|12631|12646.9|12606.9|12651|12631|12645|12605|1
1608563310000|2020-12-21 15:08:30|12648.5|12608.5|12648.5|12608.5|12648.5|12608.5|12648.5|12608.5|0
1608563480000|2020-12-21 15:11:20|12641.3|12601.3|12611.6|12591.6|12641.3|12615|12611.6|12591.6|3
1608563520000|2020-12-21 15:12:00|12610|12590|12610|12590|12610|12590|12610|12590|0
1608563610000|2020-12-21 15:13:30|12611|12591|12628.5|12608.5|12637.5|12608.5|12611|12591|1
1608563630000|2020-12-21 15:13:50|||||||||22
1608563770000|2020-12-21 15:16:10|12637.5|12597.5|12637.5|12597.5|12637.5|12597.5|12637.5|12597.5|52
1608563810000|2020-12-21 15:16:50|||||||||20
1608563820000|2020-12-21 15:17:00|||||||||1
1608563830000|2020-12-21 15:17:10|12636|12596|12636|12596|12636|12596|12636|12596|0
1608563860000|2020-12-21 15:17:40|12634.4|12594.4|12634.4|12594.4|12634.4|12594.4|12634.4|12594.4|13
1608563910000|2020-12-21 15:18:30|||||||||5
1608563920000|2020-12-21 15:18:40|||||||||15
1608563940000|2020-12-21 15:19:00|||||||||1
1608563980000|2020-12-21 15:19:40|||||||||1
1608564260000|2020-12-21 15:24:20|||||||||5
1608564310000|2020-12-21 15:25:10|12639.4|12599.4|12632.9|12592.9|12641.9|12610.4|12619.1|12581.9|1
1608564350000|2020-12-21 15:25:50|12612.5|12592.5|12640.4|12580.4|12640.4|12592.5|12612.5|12580.4|1
1608564360000|2020-12-21 15:26:00|12629.4|12589.4|12629.4|12589.4|12629.4|12589.4|12629.4|12589.4|0
1608564370000|2020-12-21 15:26:10|12622.9|12582.9|12622.9|12582.9|12622.9|12582.9|12622.9|12582.9|0
1608564440000|2020-12-21 15:27:20|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|1
1608564450000|2020-12-21 15:27:30|12606|12566|12619.4|12579.4|12619.4|12579.4|12606|12566|1
1608564590000|2020-12-21 15:29:50|12623.5|12603.5|12626.9|12606.9|12626.9|12606.9|12623.5|12603.5|0
1608564600000|2020-12-21 15:30:00|12633.2|12613.2|12647.9|12607.9|12647.9|12613.2|12633.2|12606.9|1
1608564700000|2020-12-21 15:31:40|12643.2|12603.2|12639.4|12599.4|12643.2|12603.2|12639.4|12599.4|1
1608564710000|2020-12-21 15:31:50|12630.4|12610.4|12630.4|12610.4|12630.4|12610.4|12630.4|12610.4|0
1608564760000|2020-12-21 15:32:40|12639.4|12599.4|12639.4|12599.4|12639.4|12599.4|12639.4|12599.4|1
1608564790000|2020-12-21 15:33:10|12639.5|12599.5|12639.5|12599.5|12639.5|12599.5|12639.5|12599.5|0
1608565070000|2020-12-21 15:37:50|12635.1|12615.1|12647.9|12607.9|12647.9|12615.1|12635.1|12607.9|0
1608565400000|2020-12-21 15:43:20|12643.5|12623.5|12655.4|12615.4|12655.4|12623.5|12643.5|12613.5|0
1608565840000|2020-12-21 15:50:40|||||||||1
1608565870000|2020-12-21 15:51:10|12649.2|12629.2|12657|12637|12659.5|12639.5|12649.2|12629.2|0
1608565890000|2020-12-21 15:51:30|12649.5|12629.5|12649.5|12629.5|12649.5|12629.5|12649.5|12629.5|0
1608566330000|2020-12-21 15:58:50|12655.4|12615.4|12655.4|12615.4|12655.4|12615.4|12655.4|12615.4|0
1608566580000|2020-12-21 16:03:00|12656.1|12636.1|12657.9|12637.9|12657.9|12637.9|12656.1|12636.1|0
1608566670000|2020-12-21 16:04:30|12653.3|12633.3|12650.4|12630.4|12653.3|12633.3|12650.4|12630.4|1
1608566680000|2020-12-21 16:04:40|12656.1|12636.1|12657.9|12637.9|12657.9|12637.9|12656.1|12636.1|0
1608566950000|2020-12-21 16:09:10|12658|12638|12658|12638|12658|12638|12658|12638|0
1608566960000|2020-12-21 16:09:20|12655.5|12635.5|12654.5|12634.5|12655.5|12635.5|12654.5|12634.5|0
1608566970000|2020-12-21 16:09:30|12655.5|12615.5|12655.5|12615.5|12655.5|12615.5|12655.5|12615.5|11
1608566980000|2020-12-21 16:09:40|12648.3|12628.3|12648|12628|12654.5|12634.5|12648|12628|1
1608567000000|2020-12-21 16:10:00|12634.5|12614.5|12631.1|12611.1|12634.5|12614.5|12631.1|12611.1|2
1608567070000|2020-12-21 16:11:10|||||||||1
1608567390000|2020-12-21 16:16:30|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|1
1608567400000|2020-12-21 16:16:40|12598|12578|12603|12583|12603|12583|12598|12578|4
1608567410000|2020-12-21 16:16:50|12613.9|12593.9|12628|12588|12628|12593.9|12613.9|12588|1
1608567720000|2020-12-21 16:22:00|||||||||3
1608568100000|2020-12-21 16:28:20|12628.9|12588.9|12630.5|12590.5|12630.5|12590.5|12628.9|12588.9|0
1608568220000|2020-12-21 16:30:20|12627|12587|12620.5|12580.5|12628|12588|12620.5|12580.5|0
1608568250000|2020-12-21 16:30:50|12608|12568|12590.5|12570.5|12608|12570.5|12590.5|12568|1
1608568300000|2020-12-21 16:31:40|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|5
1608568330000|2020-12-21 16:32:10|12590.5|12570.5|12590.5|12570.5|12590.5|12570.5|12590.5|12570.5|2
1608568340000|2020-12-21 16:32:20|||||||||1
1608568380000|2020-12-21 16:33:00|12618|12558|12607|12587|12618|12587|12603.9|12558|0
1608568440000|2020-12-21 16:34:00|12607.1|12587.1|12607.1|12587.1|12607.1|12587.1|12607.1|12587.1|0
1608568500000|2020-12-21 16:35:00|12616.1|12576.1|12616.1|12576.1|12616.1|12576.1|12616.1|12576.1|0
1608568510000|2020-12-21 16:35:10|12614.6|12574.6|12614.6|12574.6|12614.6|12574.6|12614.6|12574.6|0
1608568660000|2020-12-21 16:37:40|||||||||5
1608568740000|2020-12-21 16:39:00|12613.6|12573.6|12613.6|12573.6|12613.6|12573.6|12613.6|12573.6|0
1608568800000|2020-12-21 16:40:00|12600.8|12580.8|12596.1|12576.1|12600.8|12580.8|12596.1|12576.1|0
1608568860000|2020-12-21 16:41:00|||||||||1
1608568880000|2020-12-21 16:41:20|||||||||7
1608569470000|2020-12-21 16:51:10|||||||||2
1608569520000|2020-12-21 16:52:00|12593.6|12573.6|12593.6|12573.6|12593.6|12573.6|12593.6|12573.6|3
1608569860000|2020-12-21 16:57:40|12593.7|12573.7|12593.7|12573.7|12593.7|12573.7|12593.7|12573.7|1
1608570030000|2020-12-21 17:00:30|||||||||1
1608570050000|2020-12-21 17:00:50|||||||||1
1608570060000|2020-12-21 17:01:00|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|0
1608570070000|2020-12-21 17:01:10|12586.5|12566.5|12585.5|12565.5|12586.5|12566.5|12585.5|12565.5|0
1608570240000|2020-12-21 17:04:00|||||||||1
1608570440000|2020-12-21 17:07:20|||||||||2
1608570610000|2020-12-21 17:10:10|||||||||5
1608570620000|2020-12-21 17:10:20|||||||||2
1608570660000|2020-12-21 17:11:00|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|0
1608570830000|2020-12-21 17:13:50|||||||||2
1608571210000|2020-12-21 17:20:10|||||||||2
1608571580000|2020-12-21 17:26:20|12582.1|12562.1|12493.1|12473.1|12582.1|12562.1|12493.1|12473.1|6
1608571600000|2020-12-21 17:26:40|||||||||2
1608571610000|2020-12-21 17:26:50|12495|12475|12535|12495|12535|12495|12495|12475|17
1608571620000|2020-12-21 17:27:00|12531.8|12491.8|12520|12500|12531.8|12500|12520|12491.8|0
1608571630000|2020-12-21 17:27:10|12518.4|12498.4|12518.4|12498.4|12518.4|12498.4|12518.4|12498.4|0
1608571650000|2020-12-21 17:27:30|12520|12500|12520.9|12500.9|12520.9|12500.9|12520|12500|2
1608571790000|2020-12-21 17:29:50|12524|12504|12524|12504|12524|12504|12524|12504|0
1608571870000|2020-12-21 17:31:10|12525.6|12505.6|12525.6|12505.6|12525.6|12505.6|12525.6|12505.6|0
1608571980000|2020-12-21 17:33:00|12529.3|12509.3|12556.8|12516.8|12556.8|12516.8|12529.3|12509.3|0
1608572180000|2020-12-21 17:36:20|||||||||5
1608572210000|2020-12-21 17:36:50|12553.7|12513.7|12538.7|12498.7|12559|12513.7|12538.7|12498.7|2
1608572240000|2020-12-21 17:37:20|12533.1|12493.1|12521.2|12501.2|12533.1|12501.2|12521.2|12492.2|0
1608572560000|2020-12-21 17:42:40|12519.3|12499.3|12505|12485|12519.3|12499.3|12505|12485|0
1608572570000|2020-12-21 17:42:50|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|0
1608572580000|2020-12-21 17:43:00|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|0
1608572950000|2020-12-21 17:49:10|||||||||2
1608573000000|2020-12-21 17:50:00|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|1
1608573490000|2020-12-21 17:58:10|12500.3|12480.3|12499.4|12479.4|12500.3|12480.3|12499.4|12479.4|0
1608573520000|2020-12-21 17:58:40|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|0
1608573540000|2020-12-21 17:59:00|||||||||6
1608573560000|2020-12-21 17:59:20|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|0
1608573570000|2020-12-21 17:59:30|12495|12475|12495|12475|12495|12475|12495|12475|0
1608573580000|2020-12-21 17:59:40|12493.4|12473.4|12492.5|12472.5|12493.4|12473.4|12492.5|12472.5|1
1608573590000|2020-12-21 17:59:50|12491.6|12471.6|12491.6|12471.6|12491.6|12471.6|12491.6|12471.6|1
1608574250000|2020-12-21 18:10:50|12489.1|12469.1|12483.5|12463.5|12489.1|12469.1|12483.5|12463.5|0
1608574260000|2020-12-21 18:11:00|12485|12465|12485|12465|12485|12465|12485|12465|0
1608574710000|2020-12-21 18:18:30|||||||||4
1608575240000|2020-12-21 18:27:20|12486|12466|12486|12466|12486|12466|12486|12466|0
1608575290000|2020-12-21 18:28:10|||||||||19
1608575330000|2020-12-21 18:28:50|||||||||30
1608575370000|2020-12-21 18:29:30|12486.9|12466.9|12486.9|12466.9|12486.9|12466.9|12486.9|12466.9|17
1608575390000|2020-12-21 18:29:50|12485.4|12465.4|12486.3|12466.3|12486.3|12466.3|12485.4|12465.4|23
1608575410000|2020-12-21 18:30:10|12485.4|12465.4|12485.4|12465.4|12485.4|12465.4|12485.4|12465.4|22
1608575580000|2020-12-21 18:33:00|12486.3|12466.3|12486.3|12466.3|12486.3|12466.3|12486.3|12466.3|0
1608575920000|2020-12-21 18:38:40|12482.6|12462.6|12481|12461|12482.6|12462.6|12481|12461|2
1608576100000|2020-12-21 18:41:40|12479.1|12459.1|12479.1|12459.1|12479.1|12459.1|12479.1|12459.1|5
1608576480000|2020-12-21 18:48:00|||||||||2
1608576520000|2020-12-21 18:48:40|||||||||1
1608576560000|2020-12-21 18:49:20|||||||||2
1608576640000|2020-12-21 18:50:40|||||||||2
1608576670000|2020-12-21 18:51:10|12482.3|12462.3|12491.6|12471.6|12491.6|12471.6|12482.3|12462.3|3
1608576700000|2020-12-21 18:51:40|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|0
1608576720000|2020-12-21 18:52:00|||||||||2
1608576790000|2020-12-21 18:53:10|12575.1|12515.1|12562.6|12522.6|12575.1|12522.6|12561|12515.1|2
1608576800000|2020-12-21 18:53:20|12561|12521|12561|12521|12561|12521|12561|12521|2
1608576810000|2020-12-21 18:53:30|12558.5|12518.5|12546.7|12526.7|12558.5|12526.7|12546.7|12518.5|0
1608576820000|2020-12-21 18:53:40|12545.1|12525.1|12545.1|12525.1|12545.1|12525.1|12545.1|12525.1|0
1608576880000|2020-12-21 18:54:40|12554.2|12514.2|12554.2|12514.2|12554.2|12514.2|12554.2|12514.2|2
1608576900000|2020-12-21 18:55:00|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|0
1608576960000|2020-12-21 18:56:00|||||||||2
1608576980000|2020-12-21 18:56:20|12537.3|12477.3|12539.2|12479.2|12539.2|12479.2|12537.3|12477.3|0
1608577040000|2020-12-21 18:57:20|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|2
1608577090000|2020-12-21 18:58:10|12535.1|12495.1|12535.1|12495.1|12535.1|12495.1|12535.1|12495.1|0
1608577120000|2020-12-21 18:58:40|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|2
1608577200000|2020-12-21 19:00:00|12539.2|12479.2|12539.2|12479.2|12539.2|12479.2|12539.2|12479.2|2
1608577210000|2020-12-21 19:00:10|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|0
1608577280000|2020-12-21 19:01:20|12525.7|12465.7|12525.7|12465.7|12525.7|12465.7|12525.7|12465.7|2
1608577340000|2020-12-21 19:02:20|12521.3|12481.3|12521.3|12481.3|12521.3|12481.3|12521.3|12481.3|0
1608577350000|2020-12-21 19:02:30|12530.7|12490.7|12530.7|12490.7|12530.7|12490.7|12530.7|12490.7|0
1608577360000|2020-12-21 19:02:40|12528.2|12468.2|12528.2|12468.2|12528.2|12468.2|12528.2|12468.2|2
1608577440000|2020-12-21 19:04:00|12527.3|12467.3|12527.3|12467.3|12527.3|12467.3|12527.3|12467.3|1
1608577450000|2020-12-21 19:04:10|12524.8|12464.8|12508.2|12468.2|12524.8|12468.2|12508.2|12464.8|0
1608577520000|2020-12-21 19:05:20|||||||||2
1608577600000|2020-12-21 19:06:40|12507.6|12447.6|12507.6|12447.6|12507.6|12447.6|12507.6|12447.6|2
1608577620000|2020-12-21 19:07:00|12506.7|12446.7|12493.2|12453.2|12506.7|12453.2|12493.2|12446.7|0
1608577670000|2020-12-21 19:07:50|12494.2|12454.2|12494.2|12454.2|12494.2|12454.2|12494.2|12454.2|0
1608577680000|2020-12-21 19:08:00|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|2
1608577690000|2020-12-21 19:08:10|12490.1|12450.1|12490.1|12450.1|12490.1|12450.1|12490.1|12450.1|0
1608577700000|2020-12-21 19:08:20|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|0
1608577710000|2020-12-21 19:08:30|12492.6|12452.6|12495.7|12455.7|12495.7|12455.7|12492.6|12452.6|0
1608577720000|2020-12-21 19:08:40|12496.7|12456.7|12498.2|12458.2|12498.2|12458.2|12496.7|12456.7|0
1608577760000|2020-12-21 19:09:20|12496.7|12456.7|12494.2|12454.2|12496.7|12456.7|12493.2|12453.2|2
1608577790000|2020-12-21 19:09:50|12493.2|12453.2|12493.2|12453.2|12493.2|12453.2|12493.2|12453.2|4
1608577800000|2020-12-21 19:10:00|12489.2|12449.2|12485.7|12445.7|12489.2|12449.2|12485.7|12445.7|0
1608577810000|2020-12-21 19:10:10|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|0
1608577820000|2020-12-21 19:10:20|12495.1|12455.1|12493.2|12453.2|12495.1|12455.1|12493.2|12453.2|0
1608577840000|2020-12-21 19:10:40|12492.3|12452.3|12490.7|12450.7|12492.3|12452.3|12490.7|12450.7|2
1608577860000|2020-12-21 19:11:00|12486.7|12446.7|12476.7|12456.7|12486.7|12456.7|12476.7|12445.7|0
1608577900000|2020-12-21 19:11:40|12505.1|12445.1|12491.7|12451.7|12505.1|12459.2|12491.7|12445.1|0
1608577920000|2020-12-21 19:12:00|||||||||2
1608578000000|2020-12-21 19:13:20|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|2
1608578010000|2020-12-21 19:13:30|12491.7|12451.7|12492.3|12452.3|12492.3|12452.3|12491.7|12451.7|0
1608578020000|2020-12-21 19:13:40|12491.7|12451.7|12493.2|12453.2|12493.2|12453.2|12491.7|12451.7|0
1608578030000|2020-12-21 19:13:50|12493.3|12453.3|12493.3|12453.3|12493.3|12453.3|12493.3|12453.3|0
1608578040000|2020-12-21 19:14:00|12478.6|12458.6|12478.6|12458.6|12478.6|12458.6|12478.6|12458.6|0
1608578050000|2020-12-21 19:14:10|12467|12447|12488.6|12448.6|12511.7|12451.7|12467|12439.5|0
1608578060000|2020-12-21 19:14:20|12477.6|12457.6|12476.7|12456.7|12477.6|12457.6|12475.1|12455.1|0
1608578070000|2020-12-21 19:14:30|12473.9|12453.9|12466.1|12446.1|12473.9|12453.9|12466.1|12446.1|0
1608578080000|2020-12-21 19:14:40|12465.1|12445.1|12469.2|12449.2|12478.9|12451.7|12465.1|12438.9|2
1608578150000|2020-12-21 19:15:50|12470.1|12450.1|12471.7|12451.7|12471.7|12451.7|12470.1|12450.1|0
1608578160000|2020-12-21 19:16:00|12468.3|12448.3|12465.8|12445.8|12468.3|12448.3|12465.8|12445.8|1
1608578170000|2020-12-21 19:16:10|12467.6|12447.6|12469.2|12449.2|12469.2|12449.2|12467.6|12447.6|0
1608578240000|2020-12-21 19:17:20|12465.8|12445.8|12469.2|12449.2|12469.2|12449.2|12465.8|12445.8|2
1608578250000|2020-12-21 19:17:30|12470.8|12450.8|12470.8|12450.8|12470.8|12450.8|12470.8|12450.8|0
1608578260000|2020-12-21 19:17:40|12469.2|12449.2|12469.2|12449.2|12469.2|12449.2|12469.2|12449.2|0
1608578320000|2020-12-21 19:18:40|||||||||2
1608578350000|2020-12-21 19:19:10|12470.1|12450.1|12471.7|12451.7|12471.7|12451.7|12470.1|12450.1|0
1608578370000|2020-12-21 19:19:30|12474.2|12454.2|12496.7|12456.7|12496.7|12456.7|12474.2|12454.2|0
1608578380000|2020-12-21 19:19:40|12493.6|12453.6|12480.8|12460.8|12493.6|12460.8|12480.8|12453.6|0
1608578390000|2020-12-21 19:19:50|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|1
1608598800000|2020-12-22 01:00:00|12487.2|12447.2|12455.7|12435.7|12487.2|12453.8|12455.7|12435.7|0
1608598810000|2020-12-22 01:00:10|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|0
1608598860000|2020-12-22 01:01:00|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|1
1608598890000|2020-12-22 01:01:30|12455|12435|12484.1|12444.1|12491.6|12444.5|12455|12430|2
1608599020000|2020-12-22 01:03:40|12482.5|12442.5|12482.5|12442.5|12482.5|12442.5|12482.5|12442.5|0
1608599260000|2020-12-22 01:07:40|12480|12440|12468.2|12448.2|12480|12448.2|12468.2|12440|0
1608599550000|2020-12-22 01:12:30|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|0
1608600810000|2020-12-22 01:33:30|12465.1|12445.1|12465.1|12445.1|12465.1|12445.1|12465.1|12445.1|1
1608601750000|2020-12-22 01:49:10|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|0
1608602110000|2020-12-22 01:55:10|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|0
1608602150000|2020-12-22 01:55:50|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|3
1608602400000|2020-12-22 02:00:00|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|0
1608602440000|2020-12-22 02:00:40|12492.3|12452.3|12492.3|12452.3|12492.3|12452.3|12492.3|12452.3|0
1608602460000|2020-12-22 02:01:00|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|0
1608603120000|2020-12-22 02:12:00|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|0
1608603980000|2020-12-22 02:26:20|||||||||2
1608605070000|2020-12-22 02:44:30|12489.3|12449.3|12489.3|12449.3|12489.3|12449.3|12489.3|12449.3|0
1608605390000|2020-12-22 02:49:50|12487.4|12447.4|12484.3|12444.3|12487.4|12447.4|12484.3|12444.3|0
1608605600000|2020-12-22 02:53:20|12482.7|12442.7|12482.7|12442.7|12482.7|12442.7|12482.7|12442.7|0
1608605740000|2020-12-22 02:55:40|12481.8|12441.8|12480.8|12440.8|12481.8|12441.8|12480.8|12440.8|0
1608605940000|2020-12-22 02:59:00|12480.9|12440.9|12480.9|12440.9|12480.9|12440.9|12480.9|12440.9|0
1608647400000|2020-12-22 14:30:00|12478.7|12458.7|12470.3|12450.3|12478.7|12458.7|12470.3|12450.3|5
1608647410000|2020-12-22 14:30:10|12469.4|12449.4|12469.4|12449.4|12469.4|12449.4|12469.4|12449.4|0
1608647420000|2020-12-22 14:30:20|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|0
1608647440000|2020-12-22 14:30:40|12465.3|12445.3|12462.8|12442.8|12465.3|12445.3|12462.8|12442.8|0
1608647450000|2020-12-22 14:30:50|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|20
1608647460000|2020-12-22 14:31:00|12447.8|12427.8|12436.9|12416.9|12447.8|12427.8|12436.9|12416.9|7
1608647470000|2020-12-22 14:31:10|12439.4|12419.4|12440.3|12420.3|12440.3|12420.3|12439.4|12419.4|0
1608647480000|2020-12-22 14:31:20|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|0
1608647510000|2020-12-22 14:31:50|12443.7|12423.7|12456.2|12436.2|12457.8|12437.8|12443.7|12423.7|2
1608647520000|2020-12-22 14:32:00|12459.4|12439.4|12459.4|12439.4|12459.4|12439.4|12459.4|12439.4|0
1608647530000|2020-12-22 14:32:10|12456.9|12436.9|12459.4|12439.4|12459.4|12439.4|12456.9|12436.9|2
1608647540000|2020-12-22 14:32:20|12460.3|12440.3|12463.5|12443.5|12464.4|12444.4|12460.3|12440.3|3
1608647570000|2020-12-22 14:32:50|12498.7|12438.7|12485.1|12445.1|12498.7|12448.7|12485.1|12438.7|0
1608647630000|2020-12-22 14:33:50|12476.9|12456.9|12479.4|12459.4|12479.4|12459.4|12476.9|12456.9|0
1608647680000|2020-12-22 14:34:40|12474.4|12454.4|12473.5|12453.5|12474.4|12454.4|12473.5|12453.5|0
1608647700000|2020-12-22 14:35:00|12471.9|12451.9|12456.2|12436.2|12471.9|12451.9|12456.2|12436.2|6
1608647720000|2020-12-22 14:35:20|12454.4|12434.4|12451.2|12431.2|12454.4|12434.4|12451.2|12431.2|2
1608647740000|2020-12-22 14:35:40|12460.3|12420.3|12439.7|12419.7|12460.3|12420.3|12439.7|12417.2|3
1608647750000|2020-12-22 14:35:50|12436.5|12416.5|12424.7|12404.7|12443.7|12416.5|12424.7|12403.7|4
1608647760000|2020-12-22 14:36:00|12423.7|12403.7|12424.7|12404.7|12424.7|12404.7|12423.7|12403.7|0
1608647770000|2020-12-22 14:36:10|12425.6|12405.6|12427.2|12407.2|12427.2|12407.2|12425.6|12405.6|0
1608647780000|2020-12-22 14:36:20|12436.2|12416.2|12441.9|12421.9|12441.9|12421.9|12434.7|12414.7|1
1608647830000|2020-12-22 14:37:10|12442.8|12422.8|12444.7|12424.7|12444.7|12424.7|12442.8|12422.8|1
1608647840000|2020-12-22 14:37:20|12446.3|12426.3|12447.2|12427.2|12447.2|12427.2|12446.3|12426.3|1
1608647890000|2020-12-22 14:38:10|12461|12441|12465.6|12445.6|12465.6|12445.6|12461|12441|32
1608648020000|2020-12-22 14:40:20|12467.4|12447.4|12483.1|12463.1|12483.1|12463.1|12467.4|12447.4|0
1608648040000|2020-12-22 14:40:40|12490.6|12450.6|12473.1|12453.1|12490.6|12453.1|12473.1|12449.7|6
1608648050000|2020-12-22 14:40:50||12433.1||12433.1||12433.1||12433.1|1
1608648070000|2020-12-22 14:41:10|12474.7|12434.7|12474.7|12434.7|12476.3|12436.3|12474.7|12434.7|0
1608648290000|2020-12-22 14:44:50|12475.6|12435.6|12474.7|12434.7|12475.6|12435.6|12473.8|12433.8|0
1608648500000|2020-12-22 14:48:20|12457.2|12437.2|12454.7|12434.7|12457.2|12437.2|12454.7|12434.7|0
1608648520000|2020-12-22 14:48:40|12463.8|12443.8|12462.9|12442.9|12463.8|12443.8|12462.9|12442.9|0
1608648530000|2020-12-22 14:48:50|12454.9|12434.9|12450.4|12430.4|12460.4|12434.9|12450.4|12420.4|3
1608648540000|2020-12-22 14:49:00|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|0
1608648860000|2020-12-22 14:54:20|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|12444.7|12424.7|0
1608648880000|2020-12-22 14:54:40|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|0
1608648900000|2020-12-22 14:55:00|12438.8|12418.8|12437.2|12417.2|12438.8|12418.8|12437.2|12417.2|0
1608649150000|2020-12-22 14:59:10|12440.4|12420.4|12448.8|12408.8|12448.8|12420.4|12440.4|12408.8|4
1608649200000|2020-12-22 15:00:00|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|0
1608649340000|2020-12-22 15:02:20|12446.3|12426.3|12449|12429|12449|12429|12446.3|12426.3|0
1608649350000|2020-12-22 15:02:30|12450.6|12430.6|12452.2|12412.2|12452.2|12430.6|12450.6|12412.2|1
1608649370000|2020-12-22 15:02:50|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|0
1608649380000|2020-12-22 15:03:00|12441.5|12421.5|12444.7|12424.7|12444.7|12424.7|12441.5|12421.5|0
1608649490000|2020-12-22 15:04:50|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|0
1608649550000|2020-12-22 15:05:50|12452.2|12412.2|12452.2|12412.2|12452.2|12412.2|12452.2|12412.2|1
1608649560000|2020-12-22 15:06:00|12451.3|12411.3|12451.3|12411.3|12451.3|12411.3|12451.3|12411.3|0
1608649570000|2020-12-22 15:06:10|12450.4|12410.4|12450.4|12410.4|12450.4|12410.4|12450.4|12410.4|0
1608649590000|2020-12-22 15:06:30|12449.5|12409.5|12442|12422|12449.5|12422|12440.4|12409.5|0
1608649650000|2020-12-22 15:07:30|||||||||18
1608649690000|2020-12-22 15:08:10|||||||||10
1608649760000|2020-12-22 15:09:20|12463.8|12443.8|12463.8|12443.8|12463.8|12443.8|12463.8|12443.8|5
1608649780000|2020-12-22 15:09:40|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|12447.2|12427.2|1
1608649850000|2020-12-22 15:10:50|12452|12432|12452|12432|12452|12432|12452|12432|0
1608649860000|2020-12-22 15:11:00|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|0
1608649940000|2020-12-22 15:12:20|12453.8|12433.8|12453.8|12433.8|12453.8|12433.8|12453.8|12433.8|0
1608650210000|2020-12-22 15:16:50|12473.9|12453.9|12503.8|12443.8|12503.8|12453.9|12473.9|12443.8|0
1608650240000|2020-12-22 15:17:20|12506.5|12446.5|12517.9|12457.9|12517.9|12457.9|12506.5|12446.5|1
1608650280000|2020-12-22 15:18:00|12510.4|12470.4|12517.9|12457.9|12517.9|12470.4|12510.4|12455.4|1
1608650290000|2020-12-22 15:18:10|12517|12457|12517|12457|12517|12457|12517|12457|0
1608650320000|2020-12-22 15:18:40|12519.5|12459.5|12519.5|12459.5|12519.5|12459.5|12519.5|12459.5|1
1608650330000|2020-12-22 15:18:50|12512|12472|12519.5|12459.5|12522|12472|12512|12459.5|1
1608650520000|2020-12-22 15:22:00|12527.9|12507.9|12527|12507|12527.9|12507.9|12527|12507|5
1608650530000|2020-12-22 15:22:10|||||||||2
1608650540000|2020-12-22 15:22:20|||||||||4
1608650550000|2020-12-22 15:22:30|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|2
1608650560000|2020-12-22 15:22:40|12528.8|12508.8|12529.7|12509.7|12529.7|12509.7|12528.8|12508.8|0
1608650600000|2020-12-22 15:23:20|12528.8|12508.8|12528.8|12508.8|12528.8|12508.8|12528.8|12508.8|0
1608650620000|2020-12-22 15:23:40|12527.9|12507.9|12526.1|12506.1|12527.9|12507.9|12525.2|12505.2|12
1608650720000|2020-12-22 15:25:20|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|12527.9|12507.9|0
1608650770000|2020-12-22 15:26:10|12524.5|12504.5|12524.5|12504.5|12524.5|12504.5|12524.5|12504.5|0
1608650930000|2020-12-22 15:28:50|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|0
1608651090000|2020-12-22 15:31:30|||||||||2
1608651100000|2020-12-22 15:31:40|12524.7|12504.7|12522.9|12502.9|12524.7|12504.7|12522.9|12502.9|3
1608651120000|2020-12-22 15:32:00|12528.4|12488.4|12508.6|12468.6|12528.4|12488.4|12508.6|12468.6|0
1608651270000|2020-12-22 15:34:30|12497.4|12457.4|12496.5|12456.5|12497.4|12457.4|12496.5|12456.5|21
1608651280000|2020-12-22 15:34:40|||||||||1
1608651290000|2020-12-22 15:34:50|12494|12454|12483.1|12463.1|12494|12463.1|12483.1|12454|0
1608651300000|2020-12-22 15:35:00|12482.2|12462.2|12480.6|12460.6|12482.2|12462.2|12480.6|12460.6|0
1608651420000|2020-12-22 15:37:00|12507|12447|12505.1|12445.1|12507|12447|12505.1|12445.1|1
1608651430000|2020-12-22 15:37:10|12513.1|12453.1|12513.1|12453.1|12513.1|12453.1|12513.1|12453.1|0
1608651490000|2020-12-22 15:38:10|||||||||1
1608651550000|2020-12-22 15:39:10|||||||||1
1608651620000|2020-12-22 15:40:20|12502.2|12462.2|12502.2|12462.2|12502.2|12462.2|12502.2|12462.2|0
1608651630000|2020-12-22 15:40:30|12495.6|12455.6|12495.6|12455.6|12495.6|12455.6|12495.6|12455.6|0
1608651690000|2020-12-22 15:41:30|12495.7|12455.7|12495.7|12455.7|12495.7|12455.7|12495.7|12455.7|0
1608651840000|2020-12-22 15:44:00|||||||||1
1608652070000|2020-12-22 15:47:50|12480.3|12460.3|12488.2|12448.2|12488.2|12460.3|12480.3|12448.2|0
1608652090000|2020-12-22 15:48:10|||||||||16
1608652160000|2020-12-22 15:49:20|12480.7|12460.7|12480.7|12460.7|12480.7|12460.7|12480.7|12460.7|0
1608652170000|2020-12-22 15:49:30|12499.1|12479.1|12494.1|12474.1|12502.3|12479.1|12491.6|12462.3|1
1608652240000|2020-12-22 15:50:40|12493.2|12473.2|12490.7|12470.7|12493.2|12473.2|12490.7|12470.7|0
1608652270000|2020-12-22 15:51:10|12483.2|12463.2|12483.2|12463.2|12483.2|12463.2|12483.2|12463.2|1
1608652690000|2020-12-22 15:58:10|12482.3|12462.3|12479.1|12459.1|12482.3|12462.3|12479.1|12459.1|0
1608652870000|2020-12-22 16:01:10|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|0
1608652900000|2020-12-22 16:01:40|12483|12463|12495.7|12455.7|12495.7|12463|12483|12455.7|2
1608653100000|2020-12-22 16:05:00|12483|12463|12480|12460|12483.8|12463|12470|12443.8|0
1608653110000|2020-12-22 16:05:10|12470|12450|12476.6|12456.6|12476.6|12456.6|12466.6|12446.6|1
1608653120000|2020-12-22 16:05:20|12478.2|12458.2|12476.6|12456.6|12478.2|12458.2|12476.6|12456.6|0
1608653390000|2020-12-22 16:09:50|||||||||32
1608653420000|2020-12-22 16:10:20|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|0
1608653450000|2020-12-22 16:10:50|||||||||5
1608653870000|2020-12-22 16:17:50|12476.6|12456.6|12475|12455|12476.6|12456.6|12475|12455|0
1608653880000|2020-12-22 16:18:00|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|2
1608654020000|2020-12-22 16:20:20|12485.7|12465.7|12491.4|12471.4|12491.4|12471.4|12485.7|12465.7|5
1608654910000|2020-12-22 16:35:10|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|12484.8|12464.8|0
1608655120000|2020-12-22 16:38:40|12483.9|12463.9|12483.9|12463.9|12483.9|12463.9|12483.9|12463.9|0
1608655290000|2020-12-22 16:41:30|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|0
1608655300000|2020-12-22 16:41:40|12493|12473|12493|12473|12493|12473|12493|12473|0
1608655310000|2020-12-22 16:41:50|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|0
1608655530000|2020-12-22 16:45:30|12490.3|12470.3|12483.9|12463.9|12490.3|12470.3|12483.9|12463.9|0
1608655740000|2020-12-22 16:49:00|12484|12464|12484|12464|12484|12464|12484|12464|0
1608655760000|2020-12-22 16:49:20|12495.7|12455.7|12495.7|12455.7|12495.7|12455.7|12495.7|12455.7|1
1608655770000|2020-12-22 16:49:30|12484.9|12464.9|12484.9|12464.9|12484.9|12464.9|12484.9|12464.9|0
1608655880000|2020-12-22 16:51:20|12483.3|12463.3|12480.8|12460.8|12483.3|12463.3|12480.8|12460.8|0
1608656350000|2020-12-22 16:59:10|12482.4|12462.4|12482.4|12462.4|12482.4|12462.4|12482.4|12462.4|0
1608656400000|2020-12-22 17:00:00|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|0
1608656500000|2020-12-22 17:01:40|12486.3|12446.3|12473.3|12453.3|12486.3|12453.3|12473.3|12446.3|0
1608656510000|2020-12-22 17:01:50|12470.8|12450.8|12469.9|12449.9|12470.8|12450.8|12469.9|12449.9|0
1608656520000|2020-12-22 17:02:00|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|0
1608656530000|2020-12-22 17:02:10|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|0
1608656780000|2020-12-22 17:06:20|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|2
1608656860000|2020-12-22 17:07:40|||||||||10
1608657400000|2020-12-22 17:16:40|12472.9|12452.9|12472.9|12452.9|12472.9|12452.9|12472.9|12452.9|0
1608657510000|2020-12-22 17:18:30|||||||||1
1608657520000|2020-12-22 17:18:40|12473.8|12453.8|12474.7|12454.7|12474.7|12454.7|12473.8|12453.8|24
1608657560000|2020-12-22 17:19:20|||||||||1
1608657570000|2020-12-22 17:19:30|12473.8|12453.8|12473.8|12453.8|12473.8|12453.8|12473.8|12453.8|1
1608657610000|2020-12-22 17:20:10|12474|12454|12474|12454|12474|12454|12474|12454|1
1608657710000|2020-12-22 17:21:50|12474.7|12454.7|12474.7|12454.7|12474.7|12454.7|12474.7|12454.7|0
1608657720000|2020-12-22 17:22:00|||||||||6
1608658190000|2020-12-22 17:29:50|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|0
1608659290000|2020-12-22 17:48:10|12472.2|12452.2|12466.5|12446.5|12472.2|12452.2|12466.5|12446.5|0
1608659300000|2020-12-22 17:48:20|12469.7|12449.7|12469.7|12449.7|12469.7|12449.7|12469.7|12449.7|0
1608659500000|2020-12-22 17:51:40|12469.8|12449.8|12469.8|12449.8|12469.8|12449.8|12469.8|12449.8|0
1608659940000|2020-12-22 17:59:00|||||||||2
1608659950000|2020-12-22 17:59:10|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|0
1608659960000|2020-12-22 17:59:20|||||||||1
1608660430000|2020-12-22 18:07:10|||||||||4
1608660710000|2020-12-22 18:11:50|12469.1|12449.1|12472.3|12452.3|12472.3|12452.3|12469.1|12449.1|0
1608660730000|2020-12-22 18:12:10|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|1
1608661070000|2020-12-22 18:17:50|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|1
1608661240000|2020-12-22 18:20:40|||||||||3
1608661520000|2020-12-22 18:25:20|||||||||1
1608661630000|2020-12-22 18:27:10|||||||||5
1608661680000|2020-12-22 18:28:00|||||||||2
1608661840000|2020-12-22 18:30:40|12468.2|12448.2|12471.4|12451.4|12471.4|12451.4|12468.2|12448.2|0
1608662830000|2020-12-22 18:47:10|12477.1|12457.1|12480.5|12460.5|12480.5|12460.5|12477.1|12457.1|0
1608662870000|2020-12-22 18:47:50|12483|12463|12483|12463|12483|12463|12483|12463|0
1608662880000|2020-12-22 18:48:00|12480.5|12460.5|12480.5|12460.5|12480.5|12460.5|12480.5|12460.5|0
1608663010000|2020-12-22 18:50:10|12480.6|12460.6|12480.6|12460.6|12480.6|12460.6|12480.6|12460.6|0
1608663600000|2020-12-22 19:00:00|||||||||1
1608663640000|2020-12-22 19:00:40|||||||||1
1608663690000|2020-12-22 19:01:30|12473.3|12453.3|12478.1|12458.1|12478.1|12458.1|12473.3|12453.3|1
1608663710000|2020-12-22 19:01:50|12473.3|12453.3|12473.3|12453.3|12473.3|12453.3|12473.3|12453.3|0
1608663720000|2020-12-22 19:02:00|12478.1|12458.1|12478.1|12458.1|12478.1|12458.1|12478.1|12458.1|0
1608663730000|2020-12-22 19:02:10|||||||||1
1608663760000|2020-12-22 19:02:40|12465.8|12445.8|12464.9|12444.9|12465.8|12445.8|12464.9|12444.9|0
1608663780000|2020-12-22 19:03:00|||||||||1
1608663830000|2020-12-22 19:03:50|12470.6|12450.6|12470.6|12450.6|12470.6|12450.6|12470.6|12450.6|1
1608663870000|2020-12-22 19:04:30|12465.8|12445.8|12464.9|12444.9|12465.8|12445.8|12464.9|12444.9|2
1608663920000|2020-12-22 19:05:20|||||||||1
1608663960000|2020-12-22 19:06:00|||||||||1
1608664010000|2020-12-22 19:06:50|||||||||1
1608664020000|2020-12-22 19:07:00|||||||||1
1608664060000|2020-12-22 19:07:40|||||||||1
1608664100000|2020-12-22 19:08:20|||||||||1
1608664120000|2020-12-22 19:08:40|12468.1|12448.1|12468.1|12448.1|12468.1|12448.1|12468.1|12448.1|0
1608664150000|2020-12-22 19:09:10|12469|12449|12468.1|12448.1|12469|12449|12468.1|12448.1|1
1608664200000|2020-12-22 19:10:00|||||||||1
1608664240000|2020-12-22 19:10:40|||||||||2
1608664290000|2020-12-22 19:11:30|12473.1|12453.1|12468.1|12448.1|12473.1|12453.1|12468.1|12448.1|1
1608664330000|2020-12-22 19:12:10|||||||||1
1608664380000|2020-12-22 19:13:00|||||||||1
1608664430000|2020-12-22 19:13:50|||||||||1
1608664470000|2020-12-22 19:14:30|||||||||1
1608664490000|2020-12-22 19:14:50|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|12464.9|12444.9|0
1608664520000|2020-12-22 19:15:20|||||||||1
1608664530000|2020-12-22 19:15:30|||||||||20
1608664560000|2020-12-22 19:16:00|||||||||1
1608664610000|2020-12-22 19:16:50|||||||||1
1608664660000|2020-12-22 19:17:40|||||||||2
1608664700000|2020-12-22 19:18:20|||||||||1
1608664750000|2020-12-22 19:19:10|||||||||1
1608664790000|2020-12-22 19:19:50|||||||||1
1608685200000|2020-12-23 01:00:00|12475.6|12455.6|12475.6|12455.6|12475.6|12455.6|12475.6|12455.6|0
1608685210000|2020-12-23 01:00:10|12480.4|12460.4|12482.2|12462.2|12482.2|12462.2|12480.4|12460.4|0
1608685230000|2020-12-23 01:00:30|12484.7|12464.7|12484.7|12464.7|12484.7|12464.7|12484.7|12464.7|0
1608685250000|2020-12-23 01:00:50|12489.7|12469.7|12489.7|12469.7|12489.7|12469.7|12489.7|12469.7|2
1608685260000|2020-12-23 01:01:00|12482.9|12422.9|12482.9|12422.9|12482.9|12422.9|12482.9|12422.9|0
1608685270000|2020-12-23 01:01:10|12484.7|12424.7|12484.7|12424.7|12484.7|12424.7|12484.7|12424.7|0
1608685320000|2020-12-23 01:02:00|12479.7|12459.7|12479.7|12459.7|12479.7|12459.7|12479.7|12459.7|0
1608685360000|2020-12-23 01:02:40|12464.5|12424.5|12464.5|12424.5|12464.5|12424.5|12464.5|12424.5|4
1608685460000|2020-12-23 01:04:20|12452.8|12432.8|12485.6|12425.6|12485.6|12432.8|12452.8|12425.6|0
1608685470000|2020-12-23 01:04:30|12483.8|12423.8|12483.8|12423.8|12483.8|12423.8|12483.8|12423.8|0
1608685650000|2020-12-23 01:07:30|12482.2|12422.2|12482.2|12422.2|12482.2|12422.2|12482.2|12422.2|0
1608687490000|2020-12-23 01:38:10|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|0
1608689630000|2020-12-23 02:13:50|12469.7|12429.7|12469.7|12429.7|12469.7|12429.7|12469.7|12429.7|0
1608689640000|2020-12-23 02:14:00|12461.6|12421.6|12476|12416|12476|12421.6|12461.6|12416|0
1608689650000|2020-12-23 02:14:10|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|0
1608689660000|2020-12-23 02:14:20|12464.1|12424.1|12462.3|12422.3|12464.1|12424.1|12462.3|12422.3|0
1608690680000|2020-12-23 02:31:20|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|0
1608691120000|2020-12-23 02:38:40|12461.5|12421.5|12461.5|12421.5|12461.5|12421.5|12461.5|12421.5|0
1608692200000|2020-12-23 02:56:40|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|0
1608692250000|2020-12-23 02:57:30|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|0
1608733800000|2020-12-23 14:30:00|12456.8|12436.8|12458.4|12438.4|12458.4|12438.4|12456.8|12436.8|1
1608733840000|2020-12-23 14:30:40|12463.3|12443.3|12469.2|12449.2|12469.2|12449.2|12463.3|12443.3|0
1608733890000|2020-12-23 14:31:30|12467.6|12447.6|12467.6|12447.6|12467.6|12447.6|12467.6|12447.6|0
1608733900000|2020-12-23 14:31:40|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|0
1608733910000|2020-12-23 14:31:50|12473.3|12453.3|12485.8|12465.8|12485.8|12465.8|12473.3|12453.3|0
1608733950000|2020-12-23 14:32:30|12493.3|12473.3|12487.6|12427.6|12496.7|12473.3|12487.6|12427.6|0
1608734020000|2020-12-23 14:33:40|12474.2|12434.2|12481.7|12441.7|12483.3|12443.3|12452.6|12432.6|2
1608734060000|2020-12-23 14:34:20|12482.6|12442.6|12482.6|12442.6|12482.6|12442.6|12482.6|12442.6|0
1608734070000|2020-12-23 14:34:30|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|0
1608734090000|2020-12-23 14:34:50|12488.3|12448.3|12479.2|12459.2|12488.3|12459.2|12479.2|12448.3|0
1608734310000|2020-12-23 14:38:30|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|0
1608734560000|2020-12-23 14:42:40|12490|12450|12490|12450|12490|12450|12490|12450|1
1608734810000|2020-12-23 14:46:50|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|10
1608734840000|2020-12-23 14:47:20|12486.7|12446.7|12486.7|12446.7|12486.7|12446.7|12486.7|12446.7|0
1608734960000|2020-12-23 14:49:20|12470.7|12450.7|12480.1|12460.1|12480.1|12460.1|12470.7|12450.7|7
1608734970000|2020-12-23 14:49:30|12478.4|12458.4|12478.4|12458.4|12478.4|12458.4|12478.4|12458.4|0
1608735100000|2020-12-23 14:51:40|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|0
1608735600000|2020-12-23 15:00:00|12485.2|12425.2|12484.2|12444.2|12485.2|12444.2|12484.2|12425.2|0
1608735670000|2020-12-23 15:01:10|12482.6|12442.6|12482.6|12442.6|12482.6|12442.6|12482.6|12442.6|0
1608735690000|2020-12-23 15:01:30|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|12484.2|12444.2|0
1608735740000|2020-12-23 15:02:20|12485.1|12445.1|12485.1|12445.1|12485.1|12445.1|12485.1|12445.1|0
1608735770000|2020-12-23 15:02:50|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|0
1608735780000|2020-12-23 15:03:00|12488.5|12468.5|12488.5|12468.5|12488.5|12468.5|12488.5|12468.5|0
1608735790000|2020-12-23 15:03:10|12491.7|12451.7|12492.6|12452.6|12492.6|12452.6|12491.7|12451.7|0
1608735980000|2020-12-23 15:06:20|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|0
1608736030000|2020-12-23 15:07:10|12506.6|12486.6|12521.8|12481.8|12521.8|12486.6|12506.6|12476.6|0
1608736040000|2020-12-23 15:07:20|12528.3|12468.3|12513.5|12473.5|12528.3|12478.3|12513.5|12468.3|0
1608736070000|2020-12-23 15:07:50|12512.6|12472.6|12506|12466|12512.6|12472.6|12506|12466|0
1608736260000|2020-12-23 15:11:00|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|0
1608736360000|2020-12-23 15:12:40|12489.3|12469.3|12487.6|12467.6|12489.3|12469.3|12487.6|12467.6|0
1608736680000|2020-12-23 15:18:00|12486.8|12466.8|12485.1|12465.1|12486.8|12466.8|12485.1|12465.1|0
1608737140000|2020-12-23 15:25:40|12486|12466|12486|12466|12486|12466|12486|12466|0
1608737150000|2020-12-23 15:25:50|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|0
1608737160000|2020-12-23 15:26:00|12486.9|12466.9|12488.5|12468.5|12488.5|12468.5|12486.9|12466.9|0
1608737200000|2020-12-23 15:26:40|12486.9|12466.9|12486.9|12466.9|12486.9|12466.9|12486.9|12466.9|0
1608737260000|2020-12-23 15:27:40|12485.2|12465.2|12486.9|12466.9|12486.9|12466.9|12485.2|12465.2|16
1608737350000|2020-12-23 15:29:10|12486|12466|12486|12466|12486|12466|12486|12466|0
1608737470000|2020-12-23 15:31:10|12481.1|12461.1|12477.6|12457.6|12481.1|12461.1|12477.6|12457.6|2
1608737480000|2020-12-23 15:31:20|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|0
1608737500000|2020-12-23 15:31:40|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|0
1608737580000|2020-12-23 15:33:00|12475.9|12455.9|12469.4|12449.4|12475.9|12455.9|12469.4|12449.4|0
1608737660000|2020-12-23 15:34:20|12475.2|12455.2|12475.2|12455.2|12475.2|12455.2|12475.2|12455.2|3
1608737670000|2020-12-23 15:34:30|12485.2|12465.2|12491.8|12471.8|12491.8|12471.8|12481.9|12461.9|0
1608737690000|2020-12-23 15:34:50|12519.3|12479.3|12519.3|12479.3|12519.3|12479.3|12519.3|12479.3|1
1608737710000|2020-12-23 15:35:10|12521.8|12481.8|12521.8|12481.8|12521.8|12481.8|12521.8|12481.8|0
1608737750000|2020-12-23 15:35:50|12522.7|12482.7|12516.8|12496.8|12522.7|12496.8|12516.8|12482.7|0
1608737800000|2020-12-23 15:36:40|12519.3|12499.3|12519.3|12499.3|12519.3|12499.3|12519.3|12499.3|0
1608737920000|2020-12-23 15:38:40|||||||||2
1608737960000|2020-12-23 15:39:20|12520.2|12500.2|12521.8|12501.8|12521.8|12501.8|12520.2|12500.2|0
1608738070000|2020-12-23 15:41:10|||||||||2
1608738230000|2020-12-23 15:43:50|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|0
1608738370000|2020-12-23 15:46:10|12526.8|12506.8|12526.8|12506.8|12526.8|12506.8|12526.8|12506.8|0
1608738400000|2020-12-23 15:46:40|12526|12506|12509.4|12449.4|12526|12506|12482.4|12449.4|1
1608738420000|2020-12-23 15:47:00|12502|12462|12506.9|12466.9|12506.9|12466.9|12502|12462|0
1608738440000|2020-12-23 15:47:20|12513.5|12453.5|12485.2|12445.2|12513.5|12453.5|12485.2|12445.2|3
1608738450000|2020-12-23 15:47:30|12474.3|12454.3|12472.7|12452.7|12474.3|12454.3|12472.7|12452.7|0
1608738460000|2020-12-23 15:47:40|12477.6|12457.6|12479.3|12459.3|12479.3|12459.3|12477.6|12457.6|0
1608738470000|2020-12-23 15:47:50|||||||||1
1608738480000|2020-12-23 15:48:00|12492.4|12472.4|12493.5|12453.5|12533.2|12473.2|12492.4|12447.8|26
1608738490000|2020-12-23 15:48:10|12492.7|12452.7|12491|12451|12492.7|12452.7|12491|12451|0
1608738500000|2020-12-23 15:48:20|12478.5|12458.5|12476|12456|12478.5|12458.5|12476|12456|0
1608738510000|2020-12-23 15:48:30|12477.7|12457.7|12455.2|12435.2|12477.7|12457.7|12455.2|12432.7|12
1608738520000|2020-12-23 15:48:40|12452.7|12432.7|12450.2|12430.2|12452.7|12432.7|12450.2|12430.2|2
1608738550000|2020-12-23 15:49:10|12451|12431|12454.3|12434.3|12454.3|12434.3|12451|12431|0
1608738560000|2020-12-23 15:49:20|12481.8|12441.8|12473.5|12433.5|12499.3|12469.3|12473.5|12433.5|2
1608738580000|2020-12-23 15:49:40|12464.4|12444.4|12464.4|12444.4|12464.4|12444.4|12464.4|12444.4|0
1608738590000|2020-12-23 15:49:50|12469.3|12449.3|12471.8|12451.8|12471.8|12451.8|12469.3|12449.3|0
1608738600000|2020-12-23 15:50:00|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|0
1608738610000|2020-12-23 15:50:10|12475.2|12455.2|12453.5|12433.5|12476.8|12456.8|12453.5|12433.5|1
1608738620000|2020-12-23 15:50:20|12514.3|12454.3|12514.3|12454.3|12514.3|12454.3|12514.3|12454.3|6
1608738630000|2020-12-23 15:50:30|12523.5|12463.5|12523.5|12463.5|12523.5|12463.5|12523.5|12463.5|75
1608738640000|2020-12-23 15:50:40|12522.6|12462.6|12506|12466|12522.6|12466|12506|12462.6|0
1608738650000|2020-12-23 15:50:50|12512.6|12472.6|12508.4|12488.4|12514.2|12488.4|12505.1|12472.6|25
1608738660000|2020-12-23 15:51:00|12510.1|12490.1|12518.4|12498.4|12518.4|12498.4|12510.1|12490.1|0
1608738670000|2020-12-23 15:51:10|12502|12482|12481|12461|12506|12482|12481|12461|2
1608738680000|2020-12-23 15:51:20|12508.7|12448.7|12502.7|12462.7|12513.5|12462.7|12502.7|12448.7|1
1608738690000|2020-12-23 15:51:30|12502.6|12462.6|12498.4|12478.4|12507.5|12478.4|12498.4|12462.6|0
1608738700000|2020-12-23 15:51:40|12497.5|12477.5|12499.2|12479.2|12499.2|12479.2|12495.9|12475.9|0
1608738710000|2020-12-23 15:51:50|12505.9|12485.9|12505.9|12485.9|12505.9|12485.9|12505.9|12485.9|0
1608738720000|2020-12-23 15:52:00|12498.5|12458.5|12481|12461|12498.5|12461|12481|12458.5|1
1608738730000|2020-12-23 15:52:10|12503.5|12463.5|12495.9|12475.9|12510.9|12475.9|12495.9|12463.5|1
1608738740000|2020-12-23 15:52:20|12496.7|12476.7|12500.9|12480.9|12500.9|12480.9|12496.7|12476.7|0
1608738750000|2020-12-23 15:52:30|12501.7|12481.7|12505.9|12485.9|12505.9|12485.9|12501.7|12481.7|0
1608738760000|2020-12-23 15:52:40|12507.6|12487.6|12510.9|12490.9|12510.9|12490.9|12507.6|12487.6|1
1608738780000|2020-12-23 15:53:00|12511.7|12491.7|12513.4|12493.4|12513.4|12493.4|12511.7|12491.7|0
1608738790000|2020-12-23 15:53:10|12515.9|12495.9|12515.9|12495.9|12515.9|12495.9|12515.9|12495.9|0
1608738800000|2020-12-23 15:53:20|12503.5|12463.5|12478.5|12458.5|12503.5|12463.5|12477.6|12457.6|1
1608738810000|2020-12-23 15:53:30|12485|12465|12498.4|12478.4|12498.5|12478.4|12485|12458.5|1
1608738820000|2020-12-23 15:53:40|12500.9|12480.9|12500.9|12480.9|12500.9|12480.9|12500.9|12480.9|0
1608738830000|2020-12-23 15:53:50|12501.7|12481.7|12503.4|12483.4|12503.4|12483.4|12501.7|12481.7|0
1608738840000|2020-12-23 15:54:00|12505.9|12485.9|12498.5|12458.5|12505.9|12485.9|12498.5|12458.5|0
1608738850000|2020-12-23 15:54:10|12503.4|12463.4|12488.4|12468.4|12503.4|12469.2|12488.4|12463.4|0
1608738860000|2020-12-23 15:54:20|12490.9|12470.9|12490.9|12470.9|12490.9|12470.9|12490.9|12470.9|0
1608738870000|2020-12-23 15:54:30|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|0
1608738880000|2020-12-23 15:54:40|12495.9|12475.9|12499.2|12479.2|12500.9|12480.9|12495.9|12475.9|2
1608738890000|2020-12-23 15:54:50|12498.4|12458.4|12498.4|12458.4|12498.4|12458.4|12498.4|12458.4|0
1608738900000|2020-12-23 15:55:00|12500.1|12460.1|12500.1|12460.1|12500.1|12460.1|12500.1|12460.1|0
1608738980000|2020-12-23 15:56:20|12493.5|12473.5|12493.5|12473.5|12493.5|12473.5|12493.5|12473.5|0
1608738990000|2020-12-23 15:56:30|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|0
1608739000000|2020-12-23 15:56:40|12523.1|12503.1|12530.9|12490.9|12539.1|12513.4|12523.1|12490.9|2
1608739010000|2020-12-23 15:56:50|12530|12490|12515.9|12495.9|12530|12495.9|12515.9|12490|0
1608739020000|2020-12-23 15:57:00|12515|12495|12515.9|12495.9|12527.7|12499.2|12513.4|12487.7|0
1608739040000|2020-12-23 15:57:20|12516.7|12496.7|12520.9|12500.9|12520.9|12500.9|12516.7|12496.7|0
1608739140000|2020-12-23 15:59:00|12519.3|12499.3|12510.1|12490.1|12519.3|12499.3|12510.1|12490.1|1
1608739300000|2020-12-23 16:01:40|12519.3|12499.3|12520.9|12500.9|12520.9|12500.9|12519.3|12499.3|0
1608739310000|2020-12-23 16:01:50|12533.5|12493.5|12538.4|12498.4|12538.4|12498.4|12533.5|12493.5|7
1608739450000|2020-12-23 16:04:10|12530.1|12510.1|12530.1|12510.1|12530.1|12510.1|12530.1|12510.1|0
1608739560000|2020-12-23 16:06:00|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|0
1608739620000|2020-12-23 16:07:00|12531.8|12511.8|12532.6|12512.6|12532.6|12512.6|12531.8|12511.8|3
1608739630000|2020-12-23 16:07:10|12531.8|12511.8|12536|12516|12536|12516|12530.1|12510.1|3
1608739640000|2020-12-23 16:07:20|||||||||5
1608739670000|2020-12-23 16:07:50|12533.5|12513.5|12533.5|12513.5|12533.5|12513.5|12533.5|12513.5|0
1608739800000|2020-12-23 16:10:00|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|0
1608739870000|2020-12-23 16:11:10|12536|12516|12536|12516|12536|12516|12536|12516|3
1608739890000|2020-12-23 16:11:30|12537.6|12517.6|12537.6|12517.6|12537.6|12517.6|12537.6|12517.6|0
1608739940000|2020-12-23 16:12:20|||||||||1
1608740020000|2020-12-23 16:13:40|||||||||1
1608740100000|2020-12-23 16:15:00|12540.1|12520.1|12540.1|12520.1|12540.1|12520.1|12540.1|12520.1|0
1608740310000|2020-12-23 16:18:30|12535.1|12515.1|12533.5|12513.5|12535.1|12515.1|12533.5|12513.5|1
1608740320000|2020-12-23 16:18:40|12532.6|12512.6|12525.1|12505.1|12532.6|12512.6|12525.1|12505.1|0
1608740330000|2020-12-23 16:18:50|12525.9|12505.9|12523.4|12503.4|12525.9|12505.9|12523.4|12503.4|0
1608740340000|2020-12-23 16:19:00|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1608740350000|2020-12-23 16:19:10|12526.8|12506.8|12528.4|12508.4|12528.4|12508.4|12526.8|12506.8|0
1608740360000|2020-12-23 16:19:20|12529.3|12509.3|12529.3|12509.3|12529.3|12509.3|12529.3|12509.3|0
1608740370000|2020-12-23 16:19:30|12524.4|12504.4|12520.9|12500.9|12524.4|12504.4|12520.9|12500.9|2
1608740380000|2020-12-23 16:19:40|12520.1|12500.1|12518.4|12498.4|12520.1|12500.1|12518.4|12498.4|0
1608740410000|2020-12-23 16:20:10|12519.3|12499.3|12520.9|12500.9|12520.9|12500.9|12519.3|12499.3|12
1608740440000|2020-12-23 16:20:40|12523.4|12503.4|12523.4|12503.4|12523.4|12503.4|12523.4|12503.4|0
1608740460000|2020-12-23 16:21:00|12527.7|12507.7|12532.6|12512.6|12532.6|12512.6|12527.7|12507.7|0
1608740530000|2020-12-23 16:22:10|12531.8|12511.8|12537.6|12497.6|12537.6|12511.8|12531.8|12497.6|1
1608740580000|2020-12-23 16:23:00|12537.7|12497.7|12539.3|12499.3|12539.3|12499.3|12537.7|12497.7|37
1608740600000|2020-12-23 16:23:20|12520.9|12500.9|12518.4|12498.4|12520.9|12500.9|12518.4|12498.4|0
1608740610000|2020-12-23 16:23:30|12539.3|12499.3|12518.4|12498.4|12539.3|12500.9|12518.4|12498.4|0
1608740630000|2020-12-23 16:23:50|12525.3|12505.3|12539.3|12499.3|12539.3|12516.8|12525.3|12499.3|2
1608740650000|2020-12-23 16:24:10|||||||||5
1608740680000|2020-12-23 16:24:40|12530.2|12510.2|12530.2|12510.2|12530.2|12510.2|12530.2|12510.2|0
1608740700000|2020-12-23 16:25:00|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|0
1608740890000|2020-12-23 16:28:10|||||||||25
1608740920000|2020-12-23 16:28:40|||||||||41
1608740930000|2020-12-23 16:28:50|||||||||1
1608740960000|2020-12-23 16:29:20|||||||||2
1608741000000|2020-12-23 16:30:00|12535.1|12515.1|12534.2|12514.2|12535.1|12515.1|12534.2|12514.2|0
1608741010000|2020-12-23 16:30:10|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|12532.6|12512.6|0
1608741070000|2020-12-23 16:31:10|||||||||1
1608741200000|2020-12-23 16:33:20|||||||||10
1608741420000|2020-12-23 16:37:00|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|0
1608741430000|2020-12-23 16:37:10|12531.7|12491.7|12524.2|12504.2|12533.5|12506.7|12524.2|12491.7|0
1608741600000|2020-12-23 16:40:00|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1608741970000|2020-12-23 16:46:10|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|0
1608741990000|2020-12-23 16:46:30|12520|12500|12520|12500|12520|12500|12520|12500|65
1608742010000|2020-12-23 16:46:50|12519.1|12499.1|12517.5|12497.5|12519.1|12499.1|12517.5|12497.5|0
1608742020000|2020-12-23 16:47:00|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|12518.3|12498.3|3
1608742030000|2020-12-23 16:47:10|12517.5|12497.5|12515.8|12495.8|12517.5|12497.5|12515.8|12495.8|0
1608742150000|2020-12-23 16:49:10|12513.2|12493.2|12495.9|12475.9|12513.2|12493.2|12495.9|12475.9|0
1608742220000|2020-12-23 16:50:20|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|0
1608742230000|2020-12-23 16:50:30|||||||||28
1608742240000|2020-12-23 16:50:40|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|0
1608742250000|2020-12-23 16:50:50|12497.5|12477.5|12495|12475|12497.5|12477.5|12495|12475|9
1608742340000|2020-12-23 16:52:20|||||||||3
1608742420000|2020-12-23 16:53:40|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|0
1608742510000|2020-12-23 16:55:10|||||||||1
1608742690000|2020-12-23 16:58:10|12488.4|12468.4|12488.4|12468.4|12488.4|12468.4|12488.4|12468.4|0
1608742720000|2020-12-23 16:58:40|||||||||1
1608743190000|2020-12-23 17:06:30|12485.9|12465.9|12485.9|12465.9|12485.9|12465.9|12485.9|12465.9|0
1608743400000|2020-12-23 17:10:00|12481.7|12461.7|12481.7|12461.7|12481.7|12461.7|12481.7|12461.7|2
1608743600000|2020-12-23 17:13:20|12480.1|12460.1|12479.2|12459.2|12480.1|12460.1|12479.2|12459.2|1
1608743610000|2020-12-23 17:13:30|12480.1|12460.1|12480.1|12460.1|12480.1|12460.1|12480.1|12460.1|0
1608744190000|2020-12-23 17:23:10|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|0
1608744380000|2020-12-23 17:26:20|12481.7|12461.7|12481.7|12461.7|12481.7|12461.7|12481.7|12461.7|1
1608744410000|2020-12-23 17:26:50|12479.2|12459.2|12476.7|12456.7|12479.2|12459.2|12476.7|12456.7|1
1608744450000|2020-12-23 17:27:30|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|0
1608744510000|2020-12-23 17:28:30|12488.2|12468.2|12488.4|12468.4|12493.4|12473.4|12488.2|12468.2|1
1608744650000|2020-12-23 17:30:50|12490|12470|12490|12470|12490|12470|12490|12470|0
1608744800000|2020-12-23 17:33:20|12475.1|12455.1|12484.3|12464.3|12484.3|12464.3|12472.6|12452.6|0
1608744840000|2020-12-23 17:34:00|12485.1|12465.1|12490|12470|12490|12470|12485.1|12465.1|0
1608744940000|2020-12-23 17:35:40|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|0
1608745050000|2020-12-23 17:37:30|12487.6|12467.6|12487.6|12467.6|12487.6|12467.6|12487.6|12467.6|36
1608745270000|2020-12-23 17:41:10|12489.3|12469.3|12490.9|12470.9|12490.9|12470.9|12489.3|12469.3|0
1608745350000|2020-12-23 17:42:30|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|2
1608745580000|2020-12-23 17:46:20|12490.9|12470.9|12498.4|12478.4|12498.4|12478.4|12490.9|12470.9|6
1608745590000|2020-12-23 17:46:30|12538.4||12538.4||12538.4||12538.4||0
1608745600000|2020-12-23 17:46:40|12530.1|12490.1|12535.1|12495.1|12535.1|12495.1|12530.1|12490.1|0
1608745640000|2020-12-23 17:47:20|12537.6|12497.6|12538.4|12498.4|12538.4|12498.4|12537.6|12497.6|0
1608745980000|2020-12-23 17:53:00|12525|12505|12513.4|12493.4|12525|12505|12510.2|12490.2|1
1608745990000|2020-12-23 17:53:10|12510.9|12490.9|12505.9|12485.9|12515.1|12490.9|12505.1|12475.1|0
1608746000000|2020-12-23 17:53:20|12506.8|12486.8|12509.2|12489.2|12510.1|12490.1|12506.8|12486.8|0
1608746010000|2020-12-23 17:53:30|12510.1|12490.1|12508.4|12488.4|12510.1|12490.1|12508.4|12488.4|4
1608746040000|2020-12-23 17:54:00|12510.1|12490.1|12510.1|12490.1|12510.1|12490.1|12510.1|12490.1|2
1608746300000|2020-12-23 17:58:20|||||||||1
1608746310000|2020-12-23 17:58:30|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|0
1608746550000|2020-12-23 18:02:30|12508.5|12488.5|12508.5|12488.5|12508.5|12488.5|12508.5|12488.5|0
1608746820000|2020-12-23 18:07:00|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|0
1608746880000|2020-12-23 18:08:00|12511|12491|12511|12491|12511|12491|12511|12491|5
1608746890000|2020-12-23 18:08:10|||||||||3
1608747460000|2020-12-23 18:17:40|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|0
1608747520000|2020-12-23 18:18:40|12507.7|12487.7|12499.3|12479.3|12507.7|12487.7|12499.3|12479.3|1
1608747590000|2020-12-23 18:19:50|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|12497.7|12477.7|0
1608747770000|2020-12-23 18:22:50|12500.3|12480.3|12506.9|12486.9|12506.9|12486.9|12500.3|12480.3|0
1608748650000|2020-12-23 18:37:30|12498.7|12478.7|12513.5|12453.5|12513.5|12478.7|12498.7|12453.5|7
1608748670000|2020-12-23 18:37:50|12506|12466|12506|12466|12506|12466|12506|12466|0
1608748680000|2020-12-23 18:38:00|12508.5|12468.5|12491|12471|12508.5|12471|12491|12464.4|0
1608748810000|2020-12-23 18:40:10|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|1
1608748910000|2020-12-23 18:41:50|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|4
1608748940000|2020-12-23 18:42:20|12504.4|12464.4|12494.4|12474.4|12505.2|12476.9|12494.4|12464.4|0
1608748950000|2020-12-23 18:42:30|12507|12467|12495.2|12475.2|12507|12477|12494.4|12467|0
1608749200000|2020-12-23 18:46:40|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|0
1608749400000|2020-12-23 18:50:00|12511.9|12471.9|12511.9|12471.9|12511.9|12471.9|12511.9|12471.9|2
1608749540000|2020-12-23 18:52:20|12512.8|12472.8|12506.9|12486.9|12512.8|12486.9|12506.9|12472.8|0
1608749660000|2020-12-23 18:54:20|12508.6|12488.6|12506.9|12486.9|12508.6|12488.6|12506.9|12486.9|0
1608749790000|2020-12-23 18:56:30|||||||||1
1608749800000|2020-12-23 18:56:40|12517.8|12477.8|12517.8|12477.8|12517.8|12477.8|12517.8|12477.8|0
1608749820000|2020-12-23 18:57:00|12519.4|12479.4|12519.4|12479.4|12519.4|12479.4|12519.4|12479.4|0
1608749830000|2020-12-23 18:57:10|12510.3|12490.3|12510.3|12490.3|12510.3|12490.3|12510.3|12490.3|0
1608749910000|2020-12-23 18:58:30|12514.4|12474.4|12514.4|12474.4|12514.4|12474.4|12514.4|12474.4|1
1608749990000|2020-12-23 18:59:50|||||||||2
1608750000000|2020-12-23 19:00:00|12506.9|12486.9|12504.4|12484.4|12506.9|12486.9|12504.4|12484.4|0
1608750010000|2020-12-23 19:00:10|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|0
1608750670000|2020-12-23 19:11:10|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1608750850000|2020-12-23 19:14:10|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|12507.8|12487.8|0
1608750860000|2020-12-23 19:14:20|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1608750890000|2020-12-23 19:14:50|12511.1|12491.1|12511.1|12491.1|12511.1|12491.1|12511.1|12491.1|0
1608751180000|2020-12-23 19:19:40|12512|12492|12512|12492|12512|12492|12512|12492|0
1608775330000|2020-12-24 02:02:10|12510.2|12470.2|12510.2|12470.2|12510.2|12470.2|12510.2|12470.2|0
1608776260000|2020-12-24 02:17:40|12505.2|12465.2|12505.2|12465.2|12505.2|12465.2|12505.2|12465.2|0
1608776470000|2020-12-24 02:21:10|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|0
1608776950000|2020-12-24 02:29:10|12494.4|12474.4|12494.4|12474.4|12494.4|12474.4|12494.4|12474.4|0
1608776960000|2020-12-24 02:29:20|12492.7|12472.7|12490.2|12470.2|12492.7|12472.7|12490.2|12470.2|0
1608776970000|2020-12-24 02:29:30|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|0
1608777420000|2020-12-24 02:37:00|12492.8|12472.8|12492.8|12472.8|12492.8|12472.8|12492.8|12472.8|0
1608777520000|2020-12-24 02:38:40|12495.3|12475.3|12492.8|12472.8|12495.3|12475.3|12492.8|12472.8|0
1608820200000|2020-12-24 14:30:00|12497.4|12477.4|12498.2|12478.2|12498.2|12478.2|12497.4|12477.4|2
1608820220000|2020-12-24 14:30:20|12496.6|12476.6|12496.6|12476.6|12496.6|12476.6|12496.6|12476.6|16
1608820250000|2020-12-24 14:30:50|12498.3|12478.3|12499.1|12479.1|12499.1|12479.1|12498.3|12478.3|0
1608820300000|2020-12-24 14:31:40|||||||||35
1608820310000|2020-12-24 14:31:50|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|5
1608820330000|2020-12-24 14:32:10|12494.9|12474.9|12494.9|12474.9|12494.9|12474.9|12494.9|12474.9|0
1608820400000|2020-12-24 14:33:20|12497.4|12477.4|12502.4|12482.4|12502.4|12482.4|12497.4|12477.4|2
1608820410000|2020-12-24 14:33:30|||||||||1
1608820420000|2020-12-24 14:33:40|||||||||3
1608820470000|2020-12-24 14:34:30|||||||||3
1608820480000|2020-12-24 14:34:40|||||||||7
1608820600000|2020-12-24 14:36:40|||||||||51
1608820620000|2020-12-24 14:37:00|12501.6|12481.6|12501.6|12481.6|12501.6|12481.6|12501.6|12481.6|0
1608820640000|2020-12-24 14:37:20|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|0
1608820660000|2020-12-24 14:37:40|12496.6|12476.6|12495|12475|12496.6|12476.6|12495|12475|0
1608820700000|2020-12-24 14:38:20|12504.1|12484.1|12504.1|12484.1|12504.1|12484.1|12504.1|12484.1|3
1608820740000|2020-12-24 14:39:00|12505|12485|12505|12485|12505|12485|12505|12485|4
1608820750000|2020-12-24 14:39:10|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|12502.5|12482.5|1
1608820770000|2020-12-24 14:39:30|12501.6|12481.6|12500|12480|12501.6|12481.6|12500|12480|0
1608820780000|2020-12-24 14:39:40|12501.6|12481.6|12506.6|12486.6|12506.6|12486.6|12501.6|12481.6|11
1608820880000|2020-12-24 14:41:20|12505|12485|12505|12485|12505|12485|12505|12485|0
1608821050000|2020-12-24 14:44:10|12506.6|12486.6|12506.6|12486.6|12506.6|12486.6|12506.6|12486.6|0
1608821060000|2020-12-24 14:44:20|12507.5|12487.5|12516.6|12496.6|12516.6|12496.6|12507.5|12487.5|0
1608821260000|2020-12-24 14:47:40|||||||||1
1608821290000|2020-12-24 14:48:10|||||||||1
1608821310000|2020-12-24 14:48:30|12516.7|12496.7|12515|12495|12516.7|12496.7|12515|12495|0
1608821440000|2020-12-24 14:50:40|||||||||23
1608821470000|2020-12-24 14:51:10|||||||||27
1608821480000|2020-12-24 14:51:20|||||||||30
1608821490000|2020-12-24 14:51:30|12509.2|12489.2|12499.2|12479.2|12509.2|12489.2|12499.2|12479.2|17
1608821500000|2020-12-24 14:51:40|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|12497.5|12477.5|0
1608821510000|2020-12-24 14:51:50|12488.3|12468.3|12494.2|12474.2|12494.2|12474.2|12488.3|12468.3|2
1608821520000|2020-12-24 14:52:00|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|0
1608821530000|2020-12-24 14:52:10|||||||||2
1608821550000|2020-12-24 14:52:30|12499.2|12479.2|12500|12480|12500|12480|12499.2|12479.2|0
1608821730000|2020-12-24 14:55:30|||||||||1
1608821790000|2020-12-24 14:56:30|12499.2|12479.2|12498.3|12478.3|12499.2|12479.2|12498.3|12478.3|0
1608821820000|2020-12-24 14:57:00|12496.7|12476.7|12496.7|12476.7|12496.7|12476.7|12496.7|12476.7|0
1608822090000|2020-12-24 15:01:30|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|0
1608822110000|2020-12-24 15:01:50|||||||||1
1608822250000|2020-12-24 15:04:10|||||||||1
1608822260000|2020-12-24 15:04:20|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|12491.7|12471.7|1
1608822450000|2020-12-24 15:07:30|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|0
1608822610000|2020-12-24 15:10:10|||||||||1
1608822770000|2020-12-24 15:12:50|||||||||1
1608822910000|2020-12-24 15:15:10|12490|12470|12488.4|12468.4|12490|12470|12488.4|12468.4|9
1608822930000|2020-12-24 15:15:30|12491.7|12471.7|12490.9|12470.9|12491.7|12471.7|12490.9|12470.9|0
1608823050000|2020-12-24 15:17:30|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|52
1608823180000|2020-12-24 15:19:40|||||||||1
1608823440000|2020-12-24 15:24:00|||||||||31
1608823570000|2020-12-24 15:26:10|12484.3|12464.3|12484.3|12464.3|12484.3|12464.3|12484.3|12464.3|5
1608823660000|2020-12-24 15:27:40|||||||||3
1608824030000|2020-12-24 15:33:50|||||||||3
1608824120000|2020-12-24 15:35:20|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|12483.5|12463.5|1
1608824270000|2020-12-24 15:37:50|||||||||1
1608824340000|2020-12-24 15:39:00|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|0
1608824370000|2020-12-24 15:39:30|||||||||1
1608824380000|2020-12-24 15:39:40|12485.2|12465.2|12485.2|12465.2|12485.2|12465.2|12485.2|12465.2|0
1608824450000|2020-12-24 15:40:50|||||||||1
1608824610000|2020-12-24 15:43:30|||||||||1
1608824720000|2020-12-24 15:45:20|12480.2|12460.2|12467.7|12447.7|12480.2|12460.2|12467.7|12447.7|1
1608824920000|2020-12-24 15:48:40|||||||||9
1608824970000|2020-12-24 15:49:30|12462.7|12442.7|12462.7|12442.7|12462.7|12442.7|12462.7|12442.7|0
1608824980000|2020-12-24 15:49:40|12477.6|12437.6|12486|12446|12486|12452.7|12467.6|12437.6|1
1608825040000|2020-12-24 15:50:40|||||||||3
1608825100000|2020-12-24 15:51:40|||||||||1
1608825460000|2020-12-24 15:57:40|12468.5|12448.5|12468.5|12448.5|12468.5|12448.5|12468.5|12448.5|0
1608825510000|2020-12-24 15:58:30|||||||||9
1608825550000|2020-12-24 15:59:10|||||||||3
1608825890000|2020-12-24 16:04:50|||||||||1
1608825990000|2020-12-24 16:06:30|12466|12446|12462.7|12442.7|12466|12446|12462.7|12442.7|0
1608826000000|2020-12-24 16:06:40|12461|12441|12460.2|12440.2|12461|12441|12460.2|12440.2|0
1608826010000|2020-12-24 16:06:50|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|6
1608826020000|2020-12-24 16:07:00|||||||||1
1608826050000|2020-12-24 16:07:30|12470.2|12450.2|12462.7|12442.7|12470.2|12450.2|12462.7|12442.7|1
1608826150000|2020-12-24 16:09:10|12461.9|12441.9|12460.2|12440.2|12461.9|12441.9|12460.2|12440.2|0
1608826170000|2020-12-24 16:09:30|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|0
1608826200000|2020-12-24 16:10:00|12456.9|12436.9|12465.2|12425.2|12465.2|12436.9|12456.9|12425.2|3
1608826220000|2020-12-24 16:10:20|12463.5|12423.5|12453.5|12413.5|12463.5|12423.5|12453.5|12413.5|3
1608826320000|2020-12-24 16:12:00|||||||||9
1608826510000|2020-12-24 16:15:10|||||||||20
1608826530000|2020-12-24 16:15:30|||||||||1
1608826660000|2020-12-24 16:17:40|12453.6|12413.6|12453.6|12413.6|12453.6|12413.6|12453.6|12413.6|0
1608826740000|2020-12-24 16:19:00|12451.9|12411.9|12451.9|12411.9|12451.9|12411.9|12451.9|12411.9|0
1608826750000|2020-12-24 16:19:10|||||||||1
1608826910000|2020-12-24 16:21:50|||||||||1
1608826990000|2020-12-24 16:23:10|||||||||4
1608827240000|2020-12-24 16:27:20|12456.9|12396.9|12456.9|12396.9|12456.9|12396.9|12456.9|12396.9|1
1608827280000|2020-12-24 16:28:00|||||||||2
1608827290000|2020-12-24 16:28:10|12458.6|12398.6|12451.9|12411.9|12459.4|12411.9|12451.9|12398.6|0
1608827320000|2020-12-24 16:28:40|12455.3|12415.3|12455.3|12415.3|12455.3|12415.3|12455.3|12415.3|0
1608827350000|2020-12-24 16:29:10|12452.8|12412.8|12452.8|12412.8|12452.8|12412.8|12452.8|12412.8|1
1608827380000|2020-12-24 16:29:40|||||||||1
1608827480000|2020-12-24 16:31:20|12456.9|12416.9|12447.8|12427.8|12456.9|12427.8|12447.8|12416.9|0
1608827600000|2020-12-24 16:33:20|12446.1|12426.1|12446.1|12426.1|12446.1|12426.1|12446.1|12426.1|0
1608827620000|2020-12-24 16:33:40|||||||||1
1608827750000|2020-12-24 16:35:50|||||||||1
1608827780000|2020-12-24 16:36:20|12454.5|12414.5|12454.5|12414.5|12454.5|12414.5|12454.5|12414.5|0
1608827790000|2020-12-24 16:36:30|12451.1|12411.1|12451.1|12411.1|12451.1|12411.1|12451.1|12411.1|0
1608828140000|2020-12-24 16:42:20|12447.8|12407.8|12447.8|12407.8|12447.8|12407.8|12447.8|12407.8|1
1608828300000|2020-12-24 16:45:00|||||||||1
1608828310000|2020-12-24 16:45:10|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|0
1608828430000|2020-12-24 16:47:10|||||||||1
1608828620000|2020-12-24 16:50:20|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|2
1608828840000|2020-12-24 16:54:00|12432.8||12432.8||12432.8||12432.8||0
1608828850000|2020-12-24 16:54:10|12431.1|12391.1|12426.1|12386.1|12431.1|12391.1|12426.1|12386.1|0
1608829000000|2020-12-24 16:56:40|12424.5|12384.5|12424.5|12384.5|12424.5|12384.5|12424.5|12384.5|0
1608829030000|2020-12-24 16:57:10|12417.7|12377.7|12417.7|12377.7|12417.7|12377.7|12417.7|12377.7|8
1608829200000|2020-12-24 17:00:00|||||||||1
1608829810000|2020-12-24 17:10:10|12417.8|12377.8|12417.8|12377.8|12417.8|12377.8|12417.8|12377.8|0
1608829920000|2020-12-24 17:12:00|||||||||1
1608830640000|2020-12-24 17:24:00|||||||||1
1608831360000|2020-12-24 17:36:00|||||||||1
1608832080000|2020-12-24 17:48:00|||||||||1
1608832560000|2020-12-24 17:56:00|12420.3|12380.3|12420.3|12380.3|12420.3|12380.3|12420.3|12380.3|0
1608832570000|2020-12-24 17:56:10|12422|12382|12422|12382|12422|12382|12422|12382|0
1608832640000|2020-12-24 17:57:20|12424.5|12384.5|12424.5|12384.5|12424.5|12384.5|12424.5|12384.5|1
1608832660000|2020-12-24 17:57:40|12426.1|12386.1|12431.2|12391.2|12431.2|12391.2|12426.1|12386.1|0
1608832670000|2020-12-24 17:57:50|12432|12392|12430.3|12390.3|12432|12392|12430.3|12390.3|0
1608832680000|2020-12-24 17:58:00|12423.6|12403.6|12425.3|12405.3|12425.3|12405.3|12423.6|12403.6|0
1608832740000|2020-12-24 17:59:00|12422.8|12402.8|12417.8|12377.8|12422.8|12402.8|12417.8|12377.8|1
1608832750000|2020-12-24 17:59:10|12421.2|12381.2|12421.2|12381.2|12421.2|12381.2|12421.2|12381.2|0
1608832770000|2020-12-24 17:59:30|12419.5|12379.5|12418.7|12378.7|12419.5|12379.5|12418.7|12378.7|0
1608832790000|2020-12-24 17:59:50|12416.2|12376.2|12416.2|12376.2|12416.2|12376.2|12416.2|12376.2|1
1608832900000|2020-12-24 18:01:40|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|0
1608833080000|2020-12-24 18:04:40|||||||||1
1609117200000|2020-12-28 01:00:00|12434.6|12394.6|12482.1|12422.1|12482.1|12422.1|12434.6|12394.6|0
1609117220000|2020-12-28 01:00:20|12481.5|12421.5|12487.8|12427.8|12488.5|12428.5|12477.1|12417.1|0
1609117230000|2020-12-28 01:00:30|12489.6|12429.6|12487.1|12427.1|12489.6|12438.3|12475.8|12427.1|0
1609117240000|2020-12-28 01:00:40|12480.1|12440.1|12487.6|12447.6|12490.1|12447.6|12478.7|12430.1|0
1609117280000|2020-12-28 01:01:20|12491.9|12451.9|12492.6|12432.6|12498.5|12468.5|12477.6|12417.6|0
1609117290000|2020-12-28 01:01:30|12485.1|12445.1|12487.6|12427.6|12492.6|12445.1|12485.1|12427.6|0
1609117300000|2020-12-28 01:01:40|12490.8|12430.8|12492.6|12432.6|12492.6|12432.6|12490.8|12430.8|0
1609117310000|2020-12-28 01:01:50|12480.1|12440.1|12480.1|12440.1|12480.1|12440.1|12480.1|12440.1|0
1609117360000|2020-12-28 01:02:40|12479.4|12439.4|12478.3|12438.3|12479.4|12439.4|12477.6|12437.6|0
1609117380000|2020-12-28 01:03:00|12480.1|12440.1|12480.1|12440.1|12480.1|12440.1|12480.1|12440.1|0
1609117440000|2020-12-28 01:04:00|12483.7|12443.7|12483.7|12443.7|12483.7|12443.7|12483.7|12443.7|0
1609117470000|2020-12-28 01:04:30|12485.5|12445.5|12488|12448|12488|12448|12485.5|12445.5|0
1609117490000|2020-12-28 01:04:50|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|0
1609117540000|2020-12-28 01:05:40|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|0
1609117560000|2020-12-28 01:06:00|12487.6|12467.6|12495.1|12455.1|12495.1|12467.6|12487.6|12455.1|0
1609117590000|2020-12-28 01:06:30|12498.7|12458.7|12499.4|12459.4|12503.7|12463.7|12498.7|12458.7|0
1609117620000|2020-12-28 01:07:00|12497.6|12457.6|12497.6|12457.6|12497.6|12457.6|12497.6|12457.6|0
1609117770000|2020-12-28 01:09:30|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|0
1609117820000|2020-12-28 01:10:20|12483.7|12463.7|12495.1|12455.1|12495.1|12463.7|12483.7|12455.1|0
1609117850000|2020-12-28 01:10:50|12486.5|12466.5|12486.5|12466.5|12486.5|12466.5|12486.5|12466.5|0
1609117860000|2020-12-28 01:11:00|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|0
1609117900000|2020-12-28 01:11:40|12483.5|12463.5|12490.1|12450.1|12490.1|12463.5|12483.5|12450.1|0
1609118190000|2020-12-28 01:16:30|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|0
1609118400000|2020-12-28 01:20:00|12437|12417|12437|12417|12437|12417|12437|12417|1
1609118420000|2020-12-28 01:20:20|12454.4|12394.4|12451.9|12411.9|12460.6|12411.9|12451.9|12394.4|0
1609118430000|2020-12-28 01:20:30|12452.6|12412.6|12469.4|12409.4|12469.4|12419.4|12450.6|12396.9|0
1609118440000|2020-12-28 01:20:40|12456.9|12396.9|12456.9|12396.9|12456.9|12396.9|12456.9|12396.9|0
1609118550000|2020-12-28 01:22:30|12457|12397|12457|12397|12457|12397|12457|12397|0
1609118570000|2020-12-28 01:22:50|12450.1|12410.1|12450.1|12410.1|12450.1|12410.1|12450.1|12410.1|0
1609118580000|2020-12-28 01:23:00|12452|12412|12452|12412|12452|12412|12452|12412|0
1609118660000|2020-12-28 01:24:20|||||||||10
1609118670000|2020-12-28 01:24:30|12454.5|12414.5|12457|12397|12462.4|12414.5|12453.8|12397|0
1609118690000|2020-12-28 01:24:50|12456.3|12396.3|12456.3|12396.3|12456.3|12396.3|12456.3|12396.3|89
1609118710000|2020-12-28 01:25:10|12458.1|12398.1|12458.1|12398.1|12458.1|12398.1|12458.1|12398.1|0
1609118720000|2020-12-28 01:25:20|12457|12397|12457|12397|12457|12397|12457|12397|0
1609118740000|2020-12-28 01:25:40|12458.8|12398.8|12458.8|12398.8|12458.8|12398.8|12458.8|12398.8|0
1609118750000|2020-12-28 01:25:50|12459.5|12399.5|12463.8|12403.8|12463.8|12413.8|12453.8|12399.5|0
1609118760000|2020-12-28 01:26:00|12456.3|12396.3|12456.3|12396.3|12456.3|12396.3|12456.3|12396.3|0
1609118780000|2020-12-28 01:26:20|12455.6|12395.6|12452.4|12412.4|12455.6|12412.4|12452.4|12395.6|53
1609118790000|2020-12-28 01:26:30|12463.1|12403.1|12455.6|12415.6|12463.1|12415.6|12455.6|12402.4|0
1609118800000|2020-12-28 01:26:40|12457.4|12417.4|12457.4|12417.4|12457.4|12417.4|12457.4|12417.4|35
1609118810000|2020-12-28 01:26:50|12458.1|12418.1|12459.9|12419.9|12459.9|12419.9|12458.1|12418.1|22
1609118820000|2020-12-28 01:27:00|12460.6|12420.6|12462.4|12422.4|12462.4|12422.4|12460.6|12420.6|16
1609118830000|2020-12-28 01:27:10|12461.7|12421.7|12462.4|12422.4|12462.4|12422.4|12461.7|12421.7|0
1609119770000|2020-12-28 01:42:50|||||||||10
1609119880000|2020-12-28 01:44:40|12463.1|12423.1|12449.3|12429.3|12463.1|12429.3|12449.3|12423.1|0
1609121960000|2020-12-28 02:19:20|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|0
1609121970000|2020-12-28 02:19:30|12454.3|12434.3|12473.2|12453.2|12473.2|12453.2|12454.3|12434.3|1
1609121980000|2020-12-28 02:19:40|12481.8|12441.8|12478.2|12438.2|12481.8|12441.8|12478.2|12438.2|0
1609122040000|2020-12-28 02:20:40|12478.9|12438.9|12478.9|12438.9|12478.9|12438.9|12478.9|12438.9|0
1609122170000|2020-12-28 02:22:50|12471.4|12451.4|12471.4|12451.4|12471.4|12451.4|12471.4|12451.4|0
1609122190000|2020-12-28 02:23:10|12472.8|12452.8|12473.9|12453.9|12476.4|12456.4|12472.8|12452.8|0
1609122630000|2020-12-28 02:30:30|12484.6|12444.6|12484.6|12444.6|12484.6|12444.6|12484.6|12444.6|0
1609122640000|2020-12-28 02:30:40|12488.2|12448.2|12488.2|12448.2|12488.2|12448.2|12488.2|12448.2|0
1609123240000|2020-12-28 02:40:40|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|0
1609123590000|2020-12-28 02:46:30|12487.6|12447.6|12487.6|12447.6|12487.6|12447.6|12487.6|12447.6|1
1609123790000|2020-12-28 02:49:50|12485.8|12445.8|12485.8|12445.8|12485.8|12445.8|12485.8|12445.8|0
1609123810000|2020-12-28 02:50:10|||||||||1
1609165800000|2020-12-28 14:30:00|12449.8|12429.8|12442.3|12422.3|12449.8|12429.8|12442.3|12422.3|0
1609165810000|2020-12-28 14:30:10|12445.9|12425.9|12439.8|12419.8|12445.9|12425.9|12439.8|12419.8|0
1609165920000|2020-12-28 14:32:00|12445.9|12425.9|12443.4|12423.4|12445.9|12425.9|12443.4|12423.4|1
1609165960000|2020-12-28 14:32:40|||||||||39
1609165980000|2020-12-28 14:33:00|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|1
1609165990000|2020-12-28 14:33:10|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|0
1609166020000|2020-12-28 14:33:40|12456.6|12416.6|12456.6|12416.6|12456.6|12416.6|12456.6|12416.6|0
1609166040000|2020-12-28 14:34:00|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|1
1609166060000|2020-12-28 14:34:20|12444.1|12424.1|12444.8|12424.8|12444.8|12424.8|12444.1|12424.1|0
1609166080000|2020-12-28 14:34:40|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|0
1609166120000|2020-12-28 14:35:20|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|0
1609166220000|2020-12-28 14:37:00|12444.1|12424.1|12444.1|12424.1|12444.1|12424.1|12444.1|12424.1|0
1609166230000|2020-12-28 14:37:10|12442.3|12422.3|12452.9|12412.9|12452.9|12422.3|12442.3|12412.9|0
1609166250000|2020-12-28 14:37:30|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|12454.8|12414.8|0
1609166290000|2020-12-28 14:38:10|12452.3|12412.3|12452.3|12412.3|12452.3|12412.3|12452.3|12412.3|0
1609166310000|2020-12-28 14:38:30|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|1
1609166320000|2020-12-28 14:38:40|12452.9|12392.9|12442.3|12402.3|12452.9|12402.3|12442.3|12392.9|0
1609166330000|2020-12-28 14:38:50|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|2
1609166370000|2020-12-28 14:39:30|12452.9|12392.9|12441.6|12401.6|12452.9|12401.6|12441.6|12392.3|0
1609166390000|2020-12-28 14:39:50|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|0
1609166400000|2020-12-28 14:40:00|12441.6|12401.6|12452.3|12392.3|12452.3|12401.6|12441.6|12392.3|0
1609166440000|2020-12-28 14:40:40|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|0
1609166480000|2020-12-28 14:41:20|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|0
1609166590000|2020-12-28 14:43:10|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|12441.6|12401.6|3
1609166600000|2020-12-28 14:43:20|12441|12401|12434.8|12394.8|12441|12401|12434.8|12394.8|0
1609166610000|2020-12-28 14:43:30|12442.1|12382.1|12434.8|12374.8|12442.1|12382.1|12434.8|12374.8|0
1609166630000|2020-12-28 14:43:50|12428.6|12368.6|12417.3|12377.3|12428.6|12377.3|12416.6|12368.6|0
1609166650000|2020-12-28 14:44:10|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|0
1609166840000|2020-12-28 14:47:20|12436.9|12396.9|12436.1|12416.1|12436.9|12416.1|12436.1|12396.9|4
1609166850000|2020-12-28 14:47:30|||||||||2
1609166900000|2020-12-28 14:48:20|||||||||2
1609166920000|2020-12-28 14:48:40|12434.3|12414.3|12443|12383|12443|12414.9|12434.3|12383|35
1609166940000|2020-12-28 14:49:00|12434.9|12414.9|12434.9|12414.9|12434.9|12414.9|12434.9|12414.9|0
1609166970000|2020-12-28 14:49:30|12437.6|12417.6|12450.5|12430.5|12450.5|12430.5|12437.6|12417.6|0
1609166980000|2020-12-28 14:49:40|12452.3|12432.3|12473|12453|12473|12453|12452.3|12423|0
1609166990000|2020-12-28 14:49:50|12489|12429|12476.1|12416.1|12489|12429|12476.1|12416.1|0
1609167170000|2020-12-28 14:52:50|12475.5|12415.5|12475.5|12415.5|12475.5|12415.5|12475.5|12415.5|0
1609167210000|2020-12-28 14:53:30|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|0
1609167240000|2020-12-28 14:54:00|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|12441.7|12421.7|0
1609167400000|2020-12-28 14:56:40|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|0
1609167440000|2020-12-28 14:57:20|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|0
1609167480000|2020-12-28 14:58:00|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|12431.1|12411.1|2
1609167500000|2020-12-28 14:58:20|12437.2|12397.2|12437.2|12397.2|12437.2|12397.2|12437.2|12397.2|0
1609167510000|2020-12-28 14:58:30|12431.7|12391.7|12437.5|12417.5|12440.9|12417.5|12431.7|12391.7|3
1609167520000|2020-12-28 14:58:40|12443|12423|12451|12431|12451|12431|12443|12423|0
1609167530000|2020-12-28 14:58:50|12450.3|12430.3|12460.5|12440.5|12460.5|12440.5|12450.3|12430.3|1
1609167540000|2020-12-28 14:59:00|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|0
1609167570000|2020-12-28 14:59:30|12448.3|12408.3|12452.3|12392.3|12452.3|12408.3|12448.3|12391|0
1609167600000|2020-12-28 15:00:00|12454.2|12394.2|12439.8|12399.8|12454.8|12402.3|12439.8|12394.2|0
1609167610000|2020-12-28 15:00:10|12439.2|12399.2|12439.2|12399.2|12439.2|12399.2|12439.2|12399.2|0
1609167620000|2020-12-28 15:00:20|12425.3|12405.3|12425.3|12405.3|12425.3|12405.3|12425.3|12405.3|0
1609167630000|2020-12-28 15:00:30|12423.5|12403.5|12423.5|12403.5|12423.5|12403.5|12423.5|12403.5|0
1609167640000|2020-12-28 15:00:40|12421.7|12401.7|12421.7|12401.7|12421.7|12401.7|12421.7|12401.7|0
1609167670000|2020-12-28 15:01:10|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|0
1609167700000|2020-12-28 15:01:40|12421.7|12401.7|12419.8|12399.8|12421.7|12401.7|12419.8|12399.8|50
1609167740000|2020-12-28 15:02:20|12445.1|12385.1|12444.8|12384.8|12445.1|12399.8|12435.1|12384.8|1
1609167760000|2020-12-28 15:02:40|12434.2|12394.2|12434.2|12394.2|12434.2|12394.2|12434.2|12394.2|0
1609167780000|2020-12-28 15:03:00|12401|12381|12424.2|12384.2|12439.8|12389.2|12401|12361|2
1609167790000|2020-12-28 15:03:10|12421.7|12381.7|12441.7|12381.7|12441.7|12388|12421.7|12376.2|0
1609167870000|2020-12-28 15:04:30|12429.2|12389.2|12429.2|12389.2|12429.2|12389.2|12429.2|12389.2|0
1609167880000|2020-12-28 15:04:40|12414.6|12394.6|12421.7|12381.7|12424.6|12394.6|12414.6|12381.7|0
1609167920000|2020-12-28 15:05:20|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|0
1609167930000|2020-12-28 15:05:30|12391.7|12371.7|12391.7|12371.7|12391.7|12371.7|12391.7|12371.7|0
1609167960000|2020-12-28 15:06:00|12394.2|12374.2|12394.2|12374.2|12394.2|12374.2|12394.2|12374.2|0
1609168000000|2020-12-28 15:06:40|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|12394.8|12374.8|1
1609168020000|2020-12-28 15:07:00|12408.1|12368.1|12408.1|12368.1|12408.1|12368.1|12408.1|12368.1|1
1609168030000|2020-12-28 15:07:10|12417.3|12377.3|12417.3|12377.3|12417.3|12377.3|12417.3|12377.3|0
1609168040000|2020-12-28 15:07:20|||||||||25
1609168060000|2020-12-28 15:07:40|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|12403.5|12383.5|0
1609168070000|2020-12-28 15:07:50|12404.8|12384.8|12402.9|12382.9|12404.8|12384.8|12402.9|12382.9|1
1609168120000|2020-12-28 15:08:40|12403.5|12383.5|12405.4|12385.4|12405.4|12385.4|12403.5|12383.5|0
1609168140000|2020-12-28 15:09:00|||||||||1
1609168190000|2020-12-28 15:09:50|||||||||222
1609168200000|2020-12-28 15:10:00|12404|12384|12404|12384|12404|12384|12404|12384|35
1609168210000|2020-12-28 15:10:10|12412.7|12372.7|12398.2|12378.2|12412.7|12378.2|12398.2|12370.9|40
1609168220000|2020-12-28 15:10:20|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|20
1609168230000|2020-12-28 15:10:30|||||||||60
1609168240000|2020-12-28 15:10:40|||||||||1
1609168410000|2020-12-28 15:13:30|12400.1|12380.1|12401.9|12381.9|12401.9|12381.9|12400.1|12380.1|0
1609168530000|2020-12-28 15:15:30|12400.8|12380.8|12400.8|12380.8|12400.8|12380.8|12400.8|12380.8|0
1609168540000|2020-12-28 15:15:40|12411.4|12391.4|12411.4|12391.4|12411.4|12391.4|12411.4|12391.4|1
1609168550000|2020-12-28 15:15:50|12422.7|12382.7|12422.7|12382.7|12422.7|12382.7|12422.7|12382.7|1
1609168620000|2020-12-28 15:17:00|12433.4|12413.4|12429.7|12409.7|12433.4|12413.4|12429.7|12409.7|5
1609168630000|2020-12-28 15:17:10|12435.8|12395.8|12435.8|12395.8|12435.8|12395.8|12435.8|12395.8|1
1609168640000|2020-12-28 15:17:20|12417.7|12397.7|12417.7|12397.7|12417.7|12397.7|12417.7|12397.7|0
1609168710000|2020-12-28 15:18:30|12429.1|12389.1|12429.1|12389.1|12429.1|12389.1|12429.1|12389.1|1
1609168750000|2020-12-28 15:19:10|12417.7|12397.7|12417.7|12397.7|12417.7|12397.7|12417.7|12397.7|4
1609168760000|2020-12-28 15:19:20|||||||||6
1609168860000|2020-12-28 15:21:00|12417.8|12397.8|12417.8|12397.8|12417.8|12397.8|12417.8|12397.8|0
1609168960000|2020-12-28 15:22:40|12415.8|12395.8|12409.6|12389.6|12415.8|12395.8|12409.6|12389.6|0
1609168970000|2020-12-28 15:22:50|12412.1|12392.1|12412.1|12392.1|12412.1|12392.1|12412.1|12392.1|0
1609168980000|2020-12-28 15:23:00|12410.8|12390.8|12410.8|12390.8|12410.8|12390.8|12410.8|12390.8|3
1609169020000|2020-12-28 15:23:40|12412.1|12392.1|12410.1|12390.1|12419.5|12399.5|12410.1|12390.1|5
1609169040000|2020-12-28 15:24:00|12409.5|12389.5|12409.5|12389.5|12409.5|12389.5|12409.5|12389.5|70
1609169050000|2020-12-28 15:24:10|12408.8|12388.8|12408.8|12388.8|12408.8|12388.8|12408.8|12388.8|45
1609169080000|2020-12-28 15:24:40|12408.1|12388.1|12408.1|12388.1|12408.1|12388.1|12408.1|12388.1|0
1609169110000|2020-12-28 15:25:10|12408.8|12388.8|12408.8|12388.8|12408.8|12388.8|12408.8|12388.8|0
1609169120000|2020-12-28 15:25:20|12423.1|12383.1|12423.1|12383.1|12423.1|12383.1|12423.1|12383.1|1
1609169280000|2020-12-28 15:28:00|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|0
1609169300000|2020-12-28 15:28:20|12425.1|12385.1|12425.1|12385.1|12425.1|12385.1|12425.1|12385.1|1
1609169400000|2020-12-28 15:30:00|12425.8|12385.8|12425.8|12385.8|12425.8|12385.8|12425.8|12385.8|0
1609169460000|2020-12-28 15:31:00|12436.5|12376.5|12425.1|12385.1|12438.3|12387|12425.1|12376.5|1
1609169490000|2020-12-28 15:31:30|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|12412.5|12392.5|0
1609169630000|2020-12-28 15:33:50|12410|12390|12410|12390|12410|12390|12410|12390|0
1609169660000|2020-12-28 15:34:20|||||||||6
1609169670000|2020-12-28 15:34:30|||||||||50
1609169680000|2020-12-28 15:34:40|12368.2|12348.2|12368.2|12348.2|12368.2|12348.2|12368.2|12348.2|2
1609169730000|2020-12-28 15:35:30|||||||||1
1609169770000|2020-12-28 15:36:10|12365.7|12345.7|12365.7|12345.7|12365.7|12345.7|12365.7|12345.7|2
1609169830000|2020-12-28 15:37:10|||||||||4
1609169880000|2020-12-28 15:38:00|12362.5|12342.5|12362.5|12342.5|12362.5|12342.5|12362.5|12342.5|1
1609169890000|2020-12-28 15:38:10|12365|12345|12365|12345|12365|12345|12365|12345|0
1609170130000|2020-12-28 15:42:10|12362.5|12342.5|12362.5|12342.5|12362.5|12342.5|12362.5|12342.5|0
1609170140000|2020-12-28 15:42:20|12355.7|12335.7|12355|12335|12355.7|12335.7|12355|12335|0
1609170170000|2020-12-28 15:42:50|||||||||1
1609170200000|2020-12-28 15:43:20|12353.7|12333.7|12350|12330|12353.7|12333.7|12350|12330|0
1609170210000|2020-12-28 15:43:30|||||||||17
1609170240000|2020-12-28 15:44:00|12358.7|12318.7|12330|12310|12358.7|12321.1|12330|12310|0
1609170290000|2020-12-28 15:44:50|12315|12295|12313.2|12293.2|12315|12295|12313.2|12293.2|0
1609170300000|2020-12-28 15:45:00|12315|12295|12315|12295|12315|12295|12315|12295|0
1609170310000|2020-12-28 15:45:10|12310|12290|12307.5|12287.5|12310|12290|12307.5|12287.5|0
1609170340000|2020-12-28 15:45:40|12310.2|12290.2|12317.5|12297.5|12317.5|12297.5|12310.2|12290.2|1
1609170350000|2020-12-28 15:45:50|12323.6|12283.6|12323.6|12283.6|12323.6|12283.6|12323.6|12283.6|118
1609170360000|2020-12-28 15:46:00|12314.2|12274.2|12312.9|12272.9|12314.2|12274.2|12312.9|12272.9|0
1609170370000|2020-12-28 15:46:10|12311.1|12271.1|12316.5|12256.5|12316.5|12271.1|12311.1|12256.5|17
1609170380000|2020-12-28 15:46:20|12319|12259|12307.7|12267.7|12319.6|12267.7|12307.7|12259|0
1609170390000|2020-12-28 15:46:30|12308.3|12268.3|12295.7|12275.7|12308.3|12275.7|12295.7|12267|10
1609170400000|2020-12-28 15:46:40|12305|12265|12304.4|12264.4|12305|12265|12304.4|12264.4|5
1609170410000|2020-12-28 15:46:50|||||||||5
1609170470000|2020-12-28 15:47:50|12301.9|12261.9|12304.4|12264.4|12304.4|12264.4|12301.9|12261.9|1
1609170480000|2020-12-28 15:48:00|12319|12259|12316.5|12256.5|12319|12259|12316.5|12256.5|4
1609170490000|2020-12-28 15:48:10|12311.5|12251.5|12299|12239|12311.5|12251.5|12299|12239|0
1609170500000|2020-12-28 15:48:20|12298.3|12238.3|12296.5|12236.5|12298.3|12238.3|12296.5|12236.5|0
1609170550000|2020-12-28 15:49:10|||||||||1
1609170690000|2020-12-28 15:51:30|12292.8|12232.8|12292.8|12232.8|12292.8|12232.8|12292.8|12232.8|0
1609170700000|2020-12-28 15:51:40|12255.3|12235.3|12251.6|12231.6|12255.3|12235.3|12251.6|12231.6|0
1609170760000|2020-12-28 15:52:40|12259|12219|12259|12219|12259|12219|12259|12219|0
1609170810000|2020-12-28 15:53:30|12258.3|12218.3|12258.3|12218.3|12258.3|12218.3|12258.3|12218.3|0
1609170820000|2020-12-28 15:53:40|12247|12227|12245.7|12225.7|12247|12227|12245.7|12225.7|0
1609170830000|2020-12-28 15:53:50|12257.7|12217.7|12243.3|12223.3|12257.7|12223.3|12243.3|12217.7|4
1609170850000|2020-12-28 15:54:10|12254|12214|12259|12219|12261.5|12221.5|12254|12214|0
1609170870000|2020-12-28 15:54:30|12258.3|12218.3|12257.7|12217.7|12258.3|12218.3|12257.7|12217.7|0
1609170880000|2020-12-28 15:54:40|12260.2|12220.2|12260.2|12220.2|12260.2|12220.2|12260.2|12220.2|0
1609170900000|2020-12-28 15:55:00|12257.7|12217.7|12257.7|12217.7|12257.7|12217.7|12257.7|12217.7|0
1609170920000|2020-12-28 15:55:20|12254|12214|12257.7|12217.7|12257.7|12217.7|12254|12214|0
1609170940000|2020-12-28 15:55:40|12247|12227|12246.4|12226.4|12247|12227|12246.4|12226.4|0
1609170950000|2020-12-28 15:55:50|12245.7|12225.7|12245.7|12225.7|12245.7|12225.7|12245.7|12225.7|0
1609170980000|2020-12-28 15:56:20|12263.2|12243.2|12263.2|12243.2|12263.2|12243.2|12263.2|12243.2|0
1609171040000|2020-12-28 15:57:20|||||||||2
1609171180000|2020-12-28 15:59:40|12258.2|12238.2|12258.2|12238.2|12258.2|12238.2|12258.2|12238.2|1
1609171190000|2020-12-28 15:59:50|||||||||2
1609171230000|2020-12-28 16:00:30|12257.6|12237.6|12257.6|12237.6|12257.6|12237.6|12257.6|12237.6|0
1609171240000|2020-12-28 16:00:40|||||||||1
1609171250000|2020-12-28 16:00:50|12256.9|12236.9|12256.9|12236.9|12256.9|12236.9|12256.9|12236.9|0
1609171260000|2020-12-28 16:01:00|12274.4|12254.4|12266.9|12246.9|12274.4|12254.4|12266.9|12246.9|0
1609171270000|2020-12-28 16:01:10|12274.3|12234.3|12271.8|12231.8|12274.3|12234.3|12271.8|12231.8|0
1609171290000|2020-12-28 16:01:30|12266.8|12226.8|12266.8|12226.8|12266.8|12226.8|12266.8|12226.8|0
1609171320000|2020-12-28 16:02:00|12264.3|12224.3|12264.3|12224.3|12264.3|12224.3|12264.3|12224.3|0
1609171440000|2020-12-28 16:04:00|12256.1|12216.1|12254.3|12214.3|12256.1|12216.1|12254.3|12214.3|0
1609171460000|2020-12-28 16:04:20|||||||||1
1609171540000|2020-12-28 16:05:40|12254.9|12214.9|12256.8|12216.8|12256.8|12216.8|12254.9|12214.9|0
1609171630000|2020-12-28 16:07:10|12254.3|12214.3|12254.3|12214.3|12254.3|12214.3|12254.3|12214.3|0
1609171680000|2020-12-28 16:08:00|12243|12223|12243|12223|12243|12223|12243|12223|0
1609171760000|2020-12-28 16:09:20|12243.6|12223.6|12245.5|12225.5|12245.5|12225.5|12243.6|12223.6|0
1609171890000|2020-12-28 16:11:30|12246.1|12226.1|12246.1|12226.1|12246.1|12226.1|12246.1|12226.1|0
1609171900000|2020-12-28 16:11:40|||||||||1
1609171990000|2020-12-28 16:13:10|12246.2|12226.2|12246.2|12226.2|12246.2|12226.2|12246.2|12226.2|0
1609172060000|2020-12-28 16:14:20|||||||||1
1609172090000|2020-12-28 16:14:50|12268.8|12228.8|12278.7|12238.7|12278.7|12238.7|12268.8|12228.8|0
1609172110000|2020-12-28 16:15:10|12268|12248|12268|12248|12268|12248|12268|12248|0
1609172140000|2020-12-28 16:15:40|||||||||1
1609172240000|2020-12-28 16:17:20|12268.7|12248.7|12268|12248|12268.7|12248.7|12268|12248|1
1609172280000|2020-12-28 16:18:00|12279.8|12259.8|12268|12248|12279.8|12259.8|12268|12248|0
1609172290000|2020-12-28 16:18:10|12269.9|12249.9|12269.9|12249.9|12269.9|12249.9|12269.9|12249.9|0
1609172410000|2020-12-28 16:20:10|12268|12228|12267.5|12227.5|12268|12228|12267.5|12227.5|0
1609172450000|2020-12-28 16:20:50|12266.8|12226.8|12266.8|12226.8|12266.8|12226.8|12266.8|12226.8|0
1609172460000|2020-12-28 16:21:00|12258.1|12218.1|12258.1|12218.1|12258.1|12218.1|12258.1|12218.1|0
1609172470000|2020-12-28 16:21:10|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|0
1609172480000|2020-12-28 16:21:20|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|0
1609172490000|2020-12-28 16:21:30|12245.5|12225.5|12245.5|12225.5|12245.5|12225.5|12245.5|12225.5|0
1609172500000|2020-12-28 16:21:40|12244.9|12224.9|12245.5|12225.5|12245.5|12225.5|12244.9|12224.9|0
1609172570000|2020-12-28 16:22:50|12243|12223|12243|12223|12243|12223|12243|12223|2
1609172680000|2020-12-28 16:24:40|12248|12228|12248|12228|12248|12228|12248|12228|0
1609172750000|2020-12-28 16:25:50|12244.3|12224.3|12243|12223|12244.3|12224.3|12243|12223|1
1609172760000|2020-12-28 16:26:00|||||||||1
1609173060000|2020-12-28 16:31:00|12243.1|12223.1|12243.1|12223.1|12243.7|12223.7|12243.1|12223.1|2
1609173070000|2020-12-28 16:31:10|12243.7|12223.7|12243.7|12223.7|12243.7|12223.7|12243.7|12223.7|0
1609173080000|2020-12-28 16:31:20|12243.1|12223.1|12243.7|12223.7|12243.7|12223.7|12243.1|12223.1|0
1609173090000|2020-12-28 16:31:30|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|0
1609173300000|2020-12-28 16:35:00|12239.4|12219.4|12239.4|12219.4|12239.4|12219.4|12239.4|12219.4|0
1609173330000|2020-12-28 16:35:30|12233.2|12213.2|12233.9|12213.9|12233.9|12213.9|12233.2|12213.2|0
1609173340000|2020-12-28 16:35:40|12239.4|12219.4|12239.4|12219.4|12239.4|12219.4|12239.4|12219.4|0
1609173510000|2020-12-28 16:38:30|12242.4|12222.4|12242.4|12222.4|12242.4|12222.4|12242.4|12222.4|0
1609173630000|2020-12-28 16:40:30|||||||||1
1609173810000|2020-12-28 16:43:30|12243.7|12223.7|12247.4|12227.4|12247.4|12227.4|12243.7|12223.7|0
1609173850000|2020-12-28 16:44:10|12262.2|12242.2|12268.1|12248.1|12268.1|12248.1|12262.2|12242.2|1
1609173870000|2020-12-28 16:44:30|12293.4|12233.4|12292.7|12232.7|12293.4|12233.4|12292.7|12232.7|2
1609173880000|2020-12-28 16:44:40|12292|12232|12290.2|12230.2|12292|12232|12290.2|12230.2|0
1609173920000|2020-12-28 16:45:20|12289.5|12229.5|12289.5|12229.5|12289.5|12229.5|12289.5|12229.5|0
1609174040000|2020-12-28 16:47:20|12280.2|12240.2|12282|12242|12282|12242|12280.2|12240.2|0
1609174050000|2020-12-28 16:47:30|12292|12232|12297|12237|12297|12237|12292|12232|0
1609174070000|2020-12-28 16:47:50|12303.6|12243.6|12322|12262|12322|12262|12303.6|12243.6|0
1609174080000|2020-12-28 16:48:00|12322.7|12262.7|12329.5|12269.5|12329.5|12269.5|12322.7|12262.7|0
1609174090000|2020-12-28 16:48:10|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|0
1609174120000|2020-12-28 16:48:40|12328.9|12268.9|12327.1|12267.1|12328.9|12268.9|12327.1|12267.1|0
1609174220000|2020-12-28 16:50:20|12325.7|12265.7|12324.6|12264.6|12325.7|12265.7|12324.6|12264.6|0
1609174280000|2020-12-28 16:51:20|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|0
1609174490000|2020-12-28 16:54:50|||||||||1
1609174540000|2020-12-28 16:55:40|12320.1|12280.1|12320.1|12280.1|12320.1|12280.1|12320.1|12280.1|0
1609174550000|2020-12-28 16:55:50|12312.1|12292.1|12315.1|12275.1|12315.1|12292.1|12312.1|12275.1|0
1609174710000|2020-12-28 16:58:30|12313.8|12273.8|12313.8|12273.8|12313.8|12273.8|12313.8|12273.8|0
1609174790000|2020-12-28 16:59:50|12314.5|12274.5|12316.3|12276.3|12316.3|12276.3|12314.5|12274.5|0
1609174830000|2020-12-28 17:00:30|||||||||1
1609174930000|2020-12-28 17:02:10|||||||||1
1609175020000|2020-12-28 17:03:40|||||||||1
1609175140000|2020-12-28 17:05:40|12315.7|12275.7|12315.7|12275.7|12315.7|12275.7|12315.7|12275.7|0
1609175220000|2020-12-28 17:07:00|||||||||1
1609175230000|2020-12-28 17:07:10|12310.3|12290.3|12325.7|12305.7|12325.7|12305.7|12310.3|12290.3|0
1609175240000|2020-12-28 17:07:20|12323.8|12303.8|12323.2|12303.2|12323.8|12303.8|12323.2|12303.2|0
1609175250000|2020-12-28 17:07:30|12322.5|12302.5|12320.7|12300.7|12322.5|12302.5|12320.7|12300.7|0
1609175260000|2020-12-28 17:07:40|12320|12300|12308.2|12288.2|12320|12300|12308.2|12288.2|0
1609175280000|2020-12-28 17:08:00|12307.5|12287.5|12305.7|12285.7|12307.5|12287.5|12305.7|12285.7|0
1609175310000|2020-12-28 17:08:30|12309.4|12289.4|12313.2|12293.2|12313.2|12293.2|12309.4|12289.4|1
1609175320000|2020-12-28 17:08:40|12320.7|12300.7|12318.2|12298.2|12320.7|12300.7|12318.2|12298.2|0
1609175360000|2020-12-28 17:09:20|||||||||1
1609175410000|2020-12-28 17:10:10|||||||||1
1609175470000|2020-12-28 17:11:10|12353.2|12313.2|12353.2|12313.2|12353.2|12313.2|12353.2|12313.2|0
1609175610000|2020-12-28 17:13:30|12355.7|12335.7|12355.7|12335.7|12355.7|12335.7|12355.7|12335.7|1
1609175670000|2020-12-28 17:14:30|12364.4|12324.4|12364.4|12324.4|12364.4|12324.4|12364.4|12324.4|1
1609175680000|2020-12-28 17:14:40|12360.7|12320.7|12360.7|12320.7|12360.7|12320.7|12335|12315|1
1609175690000|2020-12-28 17:14:50|12358.9|12318.9|12358.2|12318.2|12358.9|12318.9|12358.2|12318.2|0
1609175710000|2020-12-28 17:15:10|12355.7|12315.7|12350.7|12310.7|12355.7|12315.7|12350.7|12310.7|0
1609175790000|2020-12-28 17:16:30|||||||||1
1609175800000|2020-12-28 17:16:40|||||||||1
1609175810000|2020-12-28 17:16:50|12351.4|12311.4|12353.2|12313.2|12353.2|12313.2|12351.4|12311.4|0
1609175850000|2020-12-28 17:17:30|12340.6|12320.6|12340.6|12320.6|12340.6|12320.6|12340.6|12320.6|0
1609175860000|2020-12-28 17:17:40|12330.7|12310.7|12330.7|12310.7|12330.7|12310.7|12330.7|12310.7|0
1609176000000|2020-12-28 17:20:00|||||||||1
1609176030000|2020-12-28 17:20:30|12328.2|12288.2|12328.2|12288.2|12328.2|12288.2|12328.2|12288.2|0
1609176190000|2020-12-28 17:23:10|||||||||1
1609176230000|2020-12-28 17:23:50|12342.8|12282.8|12342.8|12282.8|12342.8|12282.8|12342.8|12282.8|1
1609176260000|2020-12-28 17:24:20|12342.2|12282.2|12342.2|12282.2|12342.2|12282.2|12342.2|12282.2|0
1609176270000|2020-12-28 17:24:30|12341.5|12281.5|12341.5|12281.5|12341.5|12281.5|12341.5|12281.5|0
1609176280000|2020-12-28 17:24:40|12340.9|12280.9|12329.5|12289.5|12340.9|12289.5|12329.5|12280.9|0
1609176290000|2020-12-28 17:24:50|12328.2|12288.2|12328.2|12288.2|12328.2|12288.2|12328.2|12288.2|0
1609176390000|2020-12-28 17:26:30|||||||||1
1609176520000|2020-12-28 17:28:40|12320.9|12300.9|12320.9|12300.9|12320.9|12300.9|12320.9|12300.9|0
1609176540000|2020-12-28 17:29:00|12322.8|12302.8|12322.8|12302.8|12322.8|12302.8|12322.8|12302.8|0
1609176570000|2020-12-28 17:29:30|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|1
1609176580000|2020-12-28 17:29:40|12325.2|12285.2|12325.2|12285.2|12325.2|12285.2|12325.2|12285.2|1
1609176660000|2020-12-28 17:31:00|||||||||1
1609176780000|2020-12-28 17:33:00|||||||||1
1609176880000|2020-12-28 17:34:40|12323.9|12283.9|12323.9|12283.9|12323.9|12283.9|12323.9|12283.9|0
1609176970000|2020-12-28 17:36:10|||||||||1
1609177090000|2020-12-28 17:38:10|||||||||1
1609177170000|2020-12-28 17:39:30|||||||||1
1609177180000|2020-12-28 17:39:40|12320.2|12280.2|12308.9|12288.9|12320.2|12288.9|12308.9|12280.2|4
1609177310000|2020-12-28 17:41:50|12308.3|12288.3|12308.3|12288.3|12308.3|12288.3|12308.3|12288.3|0
1609177360000|2020-12-28 17:42:40|||||||||1
1609177390000|2020-12-28 17:43:10|12310.8|12270.8|12310.8|12270.8|12310.8|12270.8|12310.8|12270.8|0
1609177400000|2020-12-28 17:43:20|12313.3|12273.3|12313.3|12273.3|12313.3|12273.3|12313.3|12273.3|0
1609177520000|2020-12-28 17:45:20|||||||||1
1609177560000|2020-12-28 17:46:00|||||||||1
1609177750000|2020-12-28 17:49:10|||||||||1
1609177800000|2020-12-28 17:50:00|12302|12282|12298.3|12278.3|12302|12282|12298.3|12278.3|0
1609177950000|2020-12-28 17:52:30|||||||||1
1609177960000|2020-12-28 17:52:40|12322.9|12262.9|12322.9|12262.9|12322.9|12262.9|12322.9|12262.9|1
1609178140000|2020-12-28 17:55:40|||||||||1
1609178150000|2020-12-28 17:55:50|12311.6|12271.6|12311.6|12271.6|12311.6|12271.6|12311.6|12271.6|0
1609178180000|2020-12-28 17:56:20|12310.3|12270.3|12310.3|12270.3|12310.3|12270.3|12310.3|12270.3|0
1609178270000|2020-12-28 17:57:50|12308.5|12268.5|12307.8|12267.8|12308.5|12268.5|12307.8|12267.8|0
1609178340000|2020-12-28 17:59:00|||||||||1
1609178390000|2020-12-28 17:59:50|||||||||1
1609178530000|2020-12-28 18:02:10|12309.8|12269.8|12309.8|12269.8|12309.8|12269.8|12309.8|12269.8|1
1609178550000|2020-12-28 18:02:30|12319.1|12259.1|12316.6|12256.6|12319.1|12259.1|12316.6|12256.6|0
1609178560000|2020-12-28 18:02:40|12303.7|12243.7|12295.4|12235.4|12303.7|12243.7|12295.4|12235.4|0
1609178630000|2020-12-28 18:03:50|12294.8|12234.8|12294.8|12234.8|12294.8|12234.8|12294.8|12234.8|0
1609178670000|2020-12-28 18:04:30|12284.1|12244.1|12284.1|12244.1|12284.1|12244.1|12284.1|12244.1|0
1609178730000|2020-12-28 18:05:30|||||||||1
1609178760000|2020-12-28 18:06:00|12283.5|12243.5|12283.5|12243.5|12283.5|12243.5|12283.5|12243.5|0
1609178800000|2020-12-28 18:06:40|12294.8|12234.8|12294.8|12234.8|12294.8|12234.8|12294.8|12234.8|0
1609178820000|2020-12-28 18:07:00|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|0
1609178920000|2020-12-28 18:08:40|||||||||1
1609179110000|2020-12-28 18:11:50|||||||||1
1609179310000|2020-12-28 18:15:10|||||||||1
1609179330000|2020-12-28 18:15:30|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|0
1609179500000|2020-12-28 18:18:20|||||||||1
1609179520000|2020-12-28 18:18:40|||||||||1
1609179700000|2020-12-28 18:21:40|||||||||1
1609179730000|2020-12-28 18:22:10|12299.2|12239.2|12299.8|12239.8|12299.8|12239.8|12299.2|12239.2|0
1609179830000|2020-12-28 18:23:50|12287.9|12247.9|12287.9|12247.9|12287.9|12247.9|12287.9|12247.9|0
1609179870000|2020-12-28 18:24:30|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|0
1609179880000|2020-12-28 18:24:40|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|0
1609179890000|2020-12-28 18:24:50|||||||||1
1609180090000|2020-12-28 18:28:10|||||||||1
1609180140000|2020-12-28 18:29:00|12300.5|12240.5|12300.5|12240.5|12300.5|12240.5|12300.5|12240.5|0
1609180150000|2020-12-28 18:29:10|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|0
1609180170000|2020-12-28 18:29:30|12300.5|12240.5|12300.5|12240.5|12300.5|12240.5|12300.5|12240.5|0
1609180180000|2020-12-28 18:29:40|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|12299.9|12239.9|0
1609180190000|2020-12-28 18:29:50|12299.2|12239.2|12297.4|12237.4|12299.2|12239.2|12297.4|12237.4|0
1609180240000|2020-12-28 18:30:40|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|0
1609180260000|2020-12-28 18:31:00|12294.2|12234.2|12277.4|12237.4|12294.2|12237.4|12277.4|12234.2|0
1609180280000|2020-12-28 18:31:20|||||||||1
1609180330000|2020-12-28 18:32:10|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|0
1609180360000|2020-12-28 18:32:40|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|0
1609180400000|2020-12-28 18:33:20|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|12294.9|12234.9|0
1609180450000|2020-12-28 18:34:10|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|0
1609180600000|2020-12-28 18:36:40|12278.6|12238.6|12278.6|12238.6|12278.6|12238.6|12278.6|12238.6|0
1609181400000|2020-12-28 18:50:00|||||||||1
1609181460000|2020-12-28 18:51:00|||||||||1
1609181470000|2020-12-28 18:51:10|12278|12238|12276.1|12236.1|12278|12238|12276.1|12236.1|3
1609181520000|2020-12-28 18:52:00|||||||||1
1609181530000|2020-12-28 18:52:10|||||||||1
1609181580000|2020-12-28 18:53:00|||||||||1
1609181640000|2020-12-28 18:54:00|12285.5|12225.5|12285.5|12225.5|12285.5|12225.5|12285.5|12225.5|1
1609181660000|2020-12-28 18:54:20|||||||||1
1609181710000|2020-12-28 18:55:10|||||||||6
1609181770000|2020-12-28 18:56:10|||||||||1
1609181830000|2020-12-28 18:57:10|||||||||1
1609181850000|2020-12-28 18:57:30|12274.8|12234.8|12274.8|12234.8|12274.8|12234.8|12274.8|12234.8|0
1609181870000|2020-12-28 18:57:50|||||||||9
1609181880000|2020-12-28 18:58:00|||||||||3
1609181890000|2020-12-28 18:58:10|||||||||4
1609181900000|2020-12-28 18:58:20|12285.5|12225.5|12260.9|12240.9|12285.5|12240.9|12260.9|12225.5|1
1609181930000|2020-12-28 18:58:50|||||||||4
1609181940000|2020-12-28 18:59:00|||||||||1
1609181950000|2020-12-28 18:59:10|12260.3|12240.3|12278.5|12218.5|12282.3|12240.3|12258.4|12218.5|3
1609181960000|2020-12-28 18:59:20|12279.2|12219.2|12281|12221|12281|12221|12279.2|12219.2|0
1609181980000|2020-12-28 18:59:40|12281.7|12221.7|12281.7|12221.7|12281.7|12221.7|12281.7|12221.7|0
1609182020000|2020-12-28 19:00:20|||||||||1
1609182080000|2020-12-28 19:01:20|12279.8|12219.8|12279.2|12219.2|12279.8|12219.8|12279.2|12219.2|1
1609182100000|2020-12-28 19:01:40|12277.2|12217.2|12274.2|12214.2|12277.2|12217.2|12271.7|12211.7|0
1609182110000|2020-12-28 19:01:50|12241.7|12201.7|12256.9|12196.9|12256.9|12201.7|12241.7|12196.9|0
1609182120000|2020-12-28 19:02:00|12261.7|12201.7|12261.7|12201.7|12261.7|12201.7|12261.7|12201.7|0
1609182140000|2020-12-28 19:02:20|||||||||3
1609182170000|2020-12-28 19:02:50|||||||||1
1609182200000|2020-12-28 19:03:20|||||||||1
1609182260000|2020-12-28 19:04:20|||||||||1
1609182330000|2020-12-28 19:05:30|12262.4|12202.4|12253|12213|12262.4|12213|12253|12202.4|1
1609182340000|2020-12-28 19:05:40|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|0
1609182390000|2020-12-28 19:06:30|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|1
1609182420000|2020-12-28 19:07:00|12254.9|12214.9|12254.9|12214.9|12254.9|12214.9|12254.9|12214.9|0
1609182430000|2020-12-28 19:07:10|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|0
1609182450000|2020-12-28 19:07:30|||||||||1
1609182510000|2020-12-28 19:08:30|12267.4|12207.4|12267.4|12207.4|12267.4|12207.4|12267.4|12207.4|1
1609182520000|2020-12-28 19:08:40|12256.7|12216.7|12257.4|12217.4|12257.4|12217.4|12256.7|12216.7|0
1609182540000|2020-12-28 19:09:00|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|12256.7|12216.7|0
1609182570000|2020-12-28 19:09:30|||||||||1
1609182640000|2020-12-28 19:10:40|12254.9|12214.9|12256.7|12216.7|12256.7|12216.7|12254.9|12214.9|1
1609182700000|2020-12-28 19:11:40|||||||||1
1609182720000|2020-12-28 19:12:00|12256.1|12216.1|12251.7|12211.7|12256.1|12216.1|12251.7|12211.7|0
1609182750000|2020-12-28 19:12:30|12251.1|12211.1|12246.7|12206.7|12251.1|12211.1|12246.7|12206.7|0
1609182760000|2020-12-28 19:12:40|||||||||1
1609182790000|2020-12-28 19:13:10|12246.1|12206.1|12246.1|12206.1|12246.1|12206.1|12246.1|12206.1|0
1609182800000|2020-12-28 19:13:20|12233.5|12213.5|12246.5|12226.5|12246.5|12226.5|12233.5|12213.5|12
1609182810000|2020-12-28 19:13:30|12260|12200|12258.7|12198.7|12260|12200|12258.7|12198.7|1
1609182820000|2020-12-28 19:13:40|12248|12208|12248|12208|12248|12208|12248|12208|1
1609182830000|2020-12-28 19:13:50|12247.4|12207.4|12247.4|12207.4|12247.4|12207.4|12247.4|12207.4|0
1609182840000|2020-12-28 19:14:00|12269.9|12209.9|12244.8|12224.8|12271.2|12224.8|12244.8|12207.4|0
1609182850000|2020-12-28 19:14:10|12254.2|12214.2|12254.2|12214.2|12254.2|12214.2|12254.2|12214.2|0
1609182860000|2020-12-28 19:14:20|12242.3|12222.3|12249.8|12209.8|12249.8|12222.3|12240.4|12209.8|1
1609182870000|2020-12-28 19:14:30|12253.5|12213.5|12244.1|12224.1|12253.5|12224.1|12244.1|12213.5|0
1609182880000|2020-12-28 19:14:40|12246|12226|12242.3|12222.3|12246|12226|12242.3|12222.3|1
1609182900000|2020-12-28 19:15:00|12246|12226|12246|12226|12246|12226|12246|12226|0
1609182920000|2020-12-28 19:15:20|12270.5|12210.5|12269.9|12209.9|12270.5|12210.5|12269.9|12209.9|0
1609182940000|2020-12-28 19:15:40|12260.5|12220.5|12260.5|12220.5|12260.5|12220.5|12260.5|12220.5|0
1609182950000|2020-12-28 19:15:50|12258.7|12218.7|12267.4|12207.4|12267.4|12218.7|12258.7|12207.4|1
1609182960000|2020-12-28 19:16:00|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|0
1609182990000|2020-12-28 19:16:30|12252.3|12212.3|12252.3|12212.3|12252.3|12212.3|12252.3|12212.3|0
1609183000000|2020-12-28 19:16:40|12250.4|12210.4|12250.4|12210.4|12250.4|12210.4|12250.4|12210.4|0
1609183010000|2020-12-28 19:16:50|||||||||1
1609183070000|2020-12-28 19:17:50|||||||||1
1609183100000|2020-12-28 19:18:20|||||||||1
1609183110000|2020-12-28 19:18:30|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|0
1609183130000|2020-12-28 19:18:50|||||||||1
1609183140000|2020-12-28 19:19:00|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|0
1609183150000|2020-12-28 19:19:10|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|0
1609183160000|2020-12-28 19:19:20|||||||||1
1609183190000|2020-12-28 19:19:50|||||||||1
1609203600000|2020-12-29 01:00:00|12248.5|12208.5|12248.5|12208.5|12248.5|12208.5|12248.5|12208.5|0
1609203610000|2020-12-29 01:00:10|12245.9|12205.9|12244|12184|12245.9|12205.9|12238.5|12184|0
1609203620000|2020-12-29 01:00:20|12264|12204|12264|12204|12264|12204|12264|12204|0
1609203660000|2020-12-29 01:01:00|12259.6|12199.6|12259|12199|12259.6|12199.6|12259|12199|0
1609203720000|2020-12-29 01:02:00|12259.7|12199.7|12259.7|12199.7|12259.7|12199.7|12259|12199|0
1609203870000|2020-12-29 01:04:30|12260.3|12200.3|12260.3|12200.3|12260.3|12200.3|12260.3|12200.3|0
1609203880000|2020-12-29 01:04:40|12260.9|12200.9|12260.9|12200.9|12260.9|12200.9|12260.9|12200.9|0
1609203890000|2020-12-29 01:04:50|12261.6|12201.6|12261.6|12201.6|12261.6|12201.6|12261.6|12201.6|0
1609203900000|2020-12-29 01:05:00|12262.2|12202.2|12260.9|12200.9|12262.9|12202.9|12260.9|12200.9|0
1609203960000|2020-12-29 01:06:00|12261|12201|12261|12201|12261|12201|12261|12201|0
1609204330000|2020-12-29 01:12:10|12263.5|12203.5|12263.5|12203.5|12263.5|12203.5|12263.5|12203.5|0
1609205300000|2020-12-29 01:28:20|12268.5|12208.5|12268.5|12208.5|12268.5|12208.5|12268.5|12208.5|0
1609205760000|2020-12-29 01:36:00|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|0
1609205830000|2020-12-29 01:37:10|12266.1|12206.1|12268.6|12208.6|12268.6|12208.6|12266.1|12206.1|0
1609206000000|2020-12-29 01:40:00|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1609206010000|2020-12-29 01:40:10|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1609206030000|2020-12-29 01:40:30|12269.9|12209.9|12269.9|12209.9|12269.9|12209.9|12269.9|12209.9|0
1609207620000|2020-12-29 02:07:00|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|0
1609207860000|2020-12-29 02:11:00|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|0
1609208280000|2020-12-29 02:18:00|12273.8|12213.8|12277.5|12217.5|12277.5|12217.5|12273.8|12213.8|0
1609209690000|2020-12-29 02:41:30|12277.6|12217.6|12277.6|12217.6|12277.6|12217.6|12277.6|12217.6|0
1609210060000|2020-12-29 02:47:40|12282.6|12222.6|12282.6|12222.6|12282.6|12222.6|12282.6|12222.6|0
1609210190000|2020-12-29 02:49:50|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|0
1609210560000|2020-12-29 02:56:00|12284.5|12224.5|12282.6|12222.6|12284.5|12224.5|12282.6|12222.6|0
1609252200000|2020-12-29 14:30:00|12253|12233|12240.5|12220.5|12253|12233|12240.5|12220.5|4
1609252210000|2020-12-29 14:30:10|||||||||1
1609252220000|2020-12-29 14:30:20|12248|12228|12251.1|12231.1|12251.1|12231.1|12247.4|12227.4|3
1609252270000|2020-12-29 14:31:10|12247.4|12227.4|12243.6|12223.6|12247.4|12227.4|12243.6|12223.6|0
1609252300000|2020-12-29 14:31:40|12243|12223|12241.1|12221.1|12243|12223|12241.1|12221.1|0
1609252310000|2020-12-29 14:31:50|||||||||1
1609252390000|2020-12-29 14:33:10|||||||||2
1609252400000|2020-12-29 14:33:20|||||||||1
1609252430000|2020-12-29 14:33:50|12239.3|12219.3|12239.3|12219.3|12239.3|12219.3|12239.3|12219.3|0
1609252490000|2020-12-29 14:34:50|12243|12223|12243|12223|12243|12223|12243|12223|12
1609252500000|2020-12-29 14:35:00|12241.8|12221.8|12241.8|12221.8|12241.8|12221.8|12241.8|12221.8|0
1609252520000|2020-12-29 14:35:20|||||||||3
1609252560000|2020-12-29 14:36:00|12238|12218|12251.1|12231.1|12251.1|12231.1|12236.8|12216.8|2
1609252580000|2020-12-29 14:36:20|12250.5|12230.5|12250.5|12230.5|12250.5|12230.5|12250.5|12230.5|2
1609252590000|2020-12-29 14:36:30|12246.2|12226.2|12246.2|12226.2|12246.2|12226.2|12246.2|12226.2|3
1609252670000|2020-12-29 14:37:50|||||||||1
1609252720000|2020-12-29 14:38:40|||||||||1
1609252820000|2020-12-29 14:40:20|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|2
1609252880000|2020-12-29 14:41:20|12244.9|12224.9|12244.9|12224.9|12244.9|12224.9|12244.9|12224.9|0
1609252970000|2020-12-29 14:42:50|12248.7|12228.7|12248.7|12228.7|12248.7|12228.7|12248.7|12228.7|0
1609253020000|2020-12-29 14:43:40|12244.9|12224.9|12244.9|12224.9|12244.9|12224.9|12244.9|12224.9|0
1609253040000|2020-12-29 14:44:00|12243.7|12223.7|12241.8|12221.8|12243.7|12223.7|12241.8|12221.8|0
1609253090000|2020-12-29 14:44:50|||||||||1
1609253250000|2020-12-29 14:47:30|12243.7|12223.7|12244.3|12224.3|12244.3|12224.3|12243.7|12223.7|0
1609253610000|2020-12-29 14:53:30|12261.2|12241.2|12261.2|12241.2|12261.2|12241.2|12260.6|12240.6|4
1609253620000|2020-12-29 14:53:40|12258.7|12238.7|12258.7|12238.7|12258.7|12238.7|12258.7|12238.7|0
1609253690000|2020-12-29 14:54:50|12253.7|12233.7|12253.7|12233.7|12253.7|12233.7|12253.7|12233.7|1
1609253710000|2020-12-29 14:55:10|12251.8|12231.8|12251.8|12231.8|12251.8|12231.8|12251.8|12231.8|0
1609253750000|2020-12-29 14:55:50|12252.5|12232.5|12252.5|12232.5|12252.5|12232.5|12252.5|12232.5|0
1609253900000|2020-12-29 14:58:20|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|0
1609253990000|2020-12-29 14:59:50|12253.7|12233.7|12249.3|12229.3|12253.7|12233.7|12249.3|12229.3|4
1609254040000|2020-12-29 15:00:40|12251.8|12231.8|12254.3|12234.3|12254.3|12234.3|12251.8|12231.8|2
1609254050000|2020-12-29 15:00:50|12253.7|12233.7|12251.8|12231.8|12253.7|12233.7|12251.8|12231.8|0
1609254090000|2020-12-29 15:01:30|12261.1|12241.1|12254.9|12234.9|12261.1|12241.1|12254.9|12234.9|10
1609254100000|2020-12-29 15:01:40|12255.6|12235.6|12253.1|12233.1|12255.6|12235.6|12252.4|12232.4|1
1609254190000|2020-12-29 15:03:10|12253.7|12233.7|12253.7|12233.7|12253.7|12233.7|12253.7|12233.7|0
1609254230000|2020-12-29 15:03:50|||||||||1
1609254250000|2020-12-29 15:04:10|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|0
1609254370000|2020-12-29 15:06:10|||||||||2
1609254380000|2020-12-29 15:06:20|12254.9|12234.9|12259.3|12239.3|12272.4|12239.3|12254.9|12232.4|0
1609254560000|2020-12-29 15:09:20|12259.9|12239.9|12259.9|12239.9|12259.9|12239.9|12259.9|12239.9|1
1609254590000|2020-12-29 15:09:50|12261.2|12241.2|12264.9|12244.9|12264.9|12244.9|12261.2|12241.2|1
1609254650000|2020-12-29 15:10:50|12267.4|12247.4|12264.9|12244.9|12267.4|12247.4|12264.9|12244.9|1
1609254680000|2020-12-29 15:11:20|12263.1|12243.1|12261.2|12241.2|12263.1|12243.1|12261.2|12241.2|1
1609254690000|2020-12-29 15:11:30|12260.6|12240.6|12261.2|12241.2|12262.5|12242.5|12258.7|12238.7|2
1609254700000|2020-12-29 15:11:40|12261.8|12241.8|12261.8|12241.8|12261.8|12241.8|12261.8|12241.8|0
1609254720000|2020-12-29 15:12:00|12265.5|12245.5|12266.2|12246.2|12266.2|12246.2|12265.5|12245.5|0
1609254790000|2020-12-29 15:13:10|12265.5|12245.5|12265.5|12245.5|12265.5|12245.5|12265.5|12245.5|0
1609254810000|2020-12-29 15:13:30|12264.9|12244.9|12264.9|12244.9|12264.9|12244.9|12264.9|12244.9|0
1609254820000|2020-12-29 15:13:40|12266.2|12246.2|12267.4|12247.4|12267.4|12247.4|12266.2|12246.2|2
1609254830000|2020-12-29 15:13:50|12268|12248|12267.4|12247.4|12268|12248|12267.4|12247.4|1
1609254840000|2020-12-29 15:14:00|12266.8|12246.8|12264.9|12244.9|12266.8|12246.8|12264.9|12244.9|0
1609254850000|2020-12-29 15:14:10|12265.5|12245.5|12265.5|12245.5|12267.4|12247.4|12265.5|12245.5|0
1609254880000|2020-12-29 15:14:40|12265.6|12245.6|12268.1|12248.1|12268.1|12248.1|12265.6|12245.6|1
1609254890000|2020-12-29 15:14:50|12268.7|12248.7|12268.7|12248.7|12268.7|12248.7|12268.7|12248.7|0
1609254900000|2020-12-29 15:15:00|12269.3|12249.3|12283.1|12263.1|12283.1|12263.1|12269.3|12249.3|2
1609254910000|2020-12-29 15:15:10|12275.5|12255.5|12276.2|12256.2|12278.1|12258.1|12274.3|12254.3|0
1609254920000|2020-12-29 15:15:20|12275.6|12255.6|12275.6|12255.6|12275.6|12255.6|12275.6|12255.6|0
1609254950000|2020-12-29 15:15:50|12276.2|12256.2|12276.2|12256.2|12276.2|12256.2|12276.2|12256.2|0
1609255110000|2020-12-29 15:18:30|12276.8|12256.8|12276.8|12256.8|12276.8|12256.8|12276.8|12256.8|0
1609255130000|2020-12-29 15:18:50|||||||||1
1609255210000|2020-12-29 15:20:10|12277.4|12257.4|12277.4|12257.4|12277.4|12257.4|12277.4|12257.4|0
1609255220000|2020-12-29 15:20:20|12278|12258|12279.9|12259.9|12279.9|12259.9|12278|12258|0
1609255370000|2020-12-29 15:22:50|12278.1|12258.1|12272.4|12252.4|12278.1|12258.1|12272.4|12252.4|1
1609255540000|2020-12-29 15:25:40|||||||||1
1609255550000|2020-12-29 15:25:50|12273.1|12253.1|12273.1|12253.1|12273.1|12253.1|12273.1|12253.1|0
1609255570000|2020-12-29 15:26:10|||||||||2
1609255820000|2020-12-29 15:30:20|12271.8|12251.8|12268.1|12248.1|12271.8|12251.8|12268.1|12248.1|1
1609255860000|2020-12-29 15:31:00|||||||||1
1609256030000|2020-12-29 15:33:50|12267.5|12247.5|12265.6|12245.6|12267.5|12247.5|12265.6|12245.6|0
1609256050000|2020-12-29 15:34:10|12263.7|12243.7|12268.1|12248.1|12268.1|12248.1|12263.7|12243.7|2
1609256060000|2020-12-29 15:34:20|12268.7|12248.7|12268.7|12248.7|12268.7|12248.7|12268.7|12248.7|2
1609256080000|2020-12-29 15:34:40|12268.1|12248.1|12266.2|12246.2|12268.1|12248.1|12266.2|12246.2|0
1609256110000|2020-12-29 15:35:10|12265.6|12245.6|12263.7|12243.7|12265.6|12245.6|12263.7|12243.7|0
1609256150000|2020-12-29 15:35:50|12261.8|12241.8|12261.2|12241.2|12261.8|12241.8|12261.2|12241.2|1
1609256160000|2020-12-29 15:36:00|12259.3|12239.3|12256.2|12236.2|12259.3|12239.3|12256.2|12236.2|0
1609256180000|2020-12-29 15:36:20|12258.1|12238.1|12268.7|12248.7|12268.7|12248.7|12258.1|12238.1|4
1609256190000|2020-12-29 15:36:30|12269.3|12249.3|12274.3|12254.3|12274.3|12254.3|12269.3|12249.3|1
1609256220000|2020-12-29 15:37:00|12274.9|12254.9|12274.9|12254.9|12274.9|12254.9|12274.9|12254.9|0
1609256240000|2020-12-29 15:37:20|12273.1|12253.1|12272.4|12252.4|12273.1|12253.1|12272.4|12252.4|0
1609256260000|2020-12-29 15:37:40|12271.8|12251.8|12277.4|12257.4|12277.4|12257.4|12271.8|12251.8|1
1609256300000|2020-12-29 15:38:20|12275.6|12255.6|12274.9|12254.9|12275.6|12255.6|12274.9|12254.9|0
1609256310000|2020-12-29 15:38:30|12274.3|12254.3|12272.4|12252.4|12274.3|12254.3|12272.4|12252.4|0
1609256330000|2020-12-29 15:38:50|12270.6|12250.6|12270.6|12250.6|12270.6|12250.6|12269.9|12249.9|0
1609256350000|2020-12-29 15:39:10|12275.6|12255.6|12275.6|12255.6|12275.6|12255.6|12275.6|12255.6|2
1609256370000|2020-12-29 15:39:30|12275|12255|12273.1|12253.1|12275|12255|12273.1|12253.1|0
1609256380000|2020-12-29 15:39:40|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|0
1609256390000|2020-12-29 15:39:50|12270.6|12250.6|12270|12250|12270.6|12250.6|12270|12250|0
1609256400000|2020-12-29 15:40:00|||||||||1
1609256490000|2020-12-29 15:41:30|12269.3|12249.3|12265|12245|12269.3|12249.3|12265|12245|2
1609256510000|2020-12-29 15:41:50|12263.1|12243.1|12262.5|12242.5|12263.1|12243.1|12262.5|12242.5|0
1609256520000|2020-12-29 15:42:00|12263.1|12243.1|12263.7|12243.7|12263.7|12243.7|12263.1|12243.1|1
1609256530000|2020-12-29 15:42:10|12266.8|12246.8|12271.2|12251.2|12271.2|12251.2|12266.8|12246.8|3
1609256570000|2020-12-29 15:42:50|12270.6|12250.6|12268.7|12248.7|12270.6|12250.6|12268.7|12248.7|0
1609256590000|2020-12-29 15:43:10|12266.8|12246.8|12266.2|12246.2|12266.8|12246.8|12266.2|12246.2|0
1609256620000|2020-12-29 15:43:40|12268.1|12248.1|12273.7|12253.7|12273.7|12253.7|12268.1|12248.1|2
1609256630000|2020-12-29 15:43:50|12260.6|12240.6|12261.2|12241.2|12261.8|12241.8|12256.9|12236.9|3
1609256650000|2020-12-29 15:44:10|12266.8|12246.8|12266.8|12246.8|12266.8|12246.8|12266.8|12246.8|2
1609256700000|2020-12-29 15:45:00|12268.1|12248.1|12268.1|12248.1|12268.1|12248.1|12268.1|12248.1|0
1609256730000|2020-12-29 15:45:30|12268.7|12248.7|12270|12250|12270.6|12250.6|12268.7|12248.7|0
1609256750000|2020-12-29 15:45:50|12271.8|12251.8|12277.5|12257.5|12277.5|12257.5|12271.8|12251.8|2
1609256780000|2020-12-29 15:46:20|12276.9|12256.9|12275|12255|12276.9|12256.9|12275|12255|2
1609256790000|2020-12-29 15:46:30|||||||||1
1609256830000|2020-12-29 15:47:10|12273.7|12253.7|12273.7|12253.7|12274.4|12254.4|12273.7|12253.7|1
1609256840000|2020-12-29 15:47:20|12274.4|12254.4|12278.7|12258.7|12278.7|12258.7|12274.4|12254.4|2
1609256950000|2020-12-29 15:49:10|12269.3|12249.3|12272.5|12252.5|12273.1|12253.1|12269.3|12249.3|2
1609256970000|2020-12-29 15:49:30|12262.5|12242.5|12270|12250|12270|12250|12262.5|12242.5|2
1609257070000|2020-12-29 15:51:10|12268.1|12248.1|12267.5|12247.5|12268.1|12248.1|12267.5|12247.5|0
1609257170000|2020-12-29 15:52:50|12272.5|12252.5|12273.1|12253.1|12273.1|12253.1|12272.5|12252.5|1
1609257270000|2020-12-29 15:54:30|12278.1|12258.1|12277.5|12257.5|12278.1|12258.1|12277.5|12257.5|2
1609257280000|2020-12-29 15:54:40|12279.4|12259.4|12285|12265|12285|12265|12279.4|12259.4|1
1609257610000|2020-12-29 16:00:10|12281.3|12261.3|12281.3|12261.3|12281.3|12261.3|12281.3|12261.3|1
1609257700000|2020-12-29 16:01:40|12280.7|12260.7|12278.8|12258.8|12280.7|12260.7|12278.8|12258.8|0
1609257740000|2020-12-29 16:02:20|||||||||1
1609257830000|2020-12-29 16:03:50|||||||||1
1609257880000|2020-12-29 16:04:40|12284.4|12264.4|12286.3|12266.3|12286.3|12266.3|12284.4|12264.4|2
1609258150000|2020-12-29 16:09:10|12286.9|12266.9|12286.9|12266.9|12286.9|12266.9|12286.9|12266.9|0
1609258410000|2020-12-29 16:13:30|12287|12267|12287|12267|12287|12267|12287|12267|0
1609258470000|2020-12-29 16:14:30|12285.7|12265.7|12285.7|12265.7|12285.7|12265.7|12285.7|12265.7|0
1609258480000|2020-12-29 16:14:40|||||||||1
1609258500000|2020-12-29 16:15:00|||||||||2
1609258560000|2020-12-29 16:16:00|12286.3|12266.3|12288.2|12268.2|12288.2|12268.2|12286.3|12266.3|5
1609258720000|2020-12-29 16:18:40|12287.6|12267.6|12285.7|12265.7|12287.6|12267.6|12285.7|12265.7|2
1609258810000|2020-12-29 16:20:10|12288.2|12268.2|12288.2|12268.2|12288.2|12268.2|12288.2|12268.2|1
1609259020000|2020-12-29 16:23:40|12284.5|12264.5|12283.2|12263.2|12284.5|12264.5|12283.2|12263.2|0
1609259040000|2020-12-29 16:24:00|12281.4|12261.4|12282|12262|12282|12262|12281.4|12261.4|0
1609259120000|2020-12-29 16:25:20|12283.2|12263.2|12283.2|12263.2|12283.2|12263.2|12283.2|12263.2|2
1609259130000|2020-12-29 16:25:30|||||||||1
1609259140000|2020-12-29 16:25:40|12283.9|12263.9|12283.9|12263.9|12283.9|12263.9|12283.9|12263.9|0
1609259160000|2020-12-29 16:26:00|12283.2|12263.2|12278.9|12258.9|12283.2|12263.2|12278.9|12258.9|1
1609259270000|2020-12-29 16:27:50|12273.9|12253.9|12273.9|12253.9|12273.9|12253.9|12273.9|12253.9|1
1609259320000|2020-12-29 16:28:40|12272.7|12252.7|12272.1|12252.1|12272.7|12252.7|12272.1|12252.1|1
1609259330000|2020-12-29 16:28:50|12271.5|12251.5|12271.5|12251.5|12271.5|12251.5|12271.5|12251.5|0
1609259340000|2020-12-29 16:29:00|12272.1|12252.1|12272.1|12252.1|12272.1|12252.1|12272.1|12252.1|0
1609259410000|2020-12-29 16:30:10|12267.1|12247.1|12267.1|12247.1|12267.1|12247.1|12267.1|12247.1|4
1609259460000|2020-12-29 16:31:00|||||||||1
1609259510000|2020-12-29 16:31:50|12264.6|12244.6|12257.1|12237.1|12264.6|12244.6|12257.1|12237.1|5
1609259520000|2020-12-29 16:32:00|12259|12239|12259.6|12239.6|12259.6|12239.6|12259|12239|0
1609259730000|2020-12-29 16:35:30|||||||||2
1609259900000|2020-12-29 16:38:20|12259|12239|12252.1|12232.1|12259|12239|12252.1|12232.1|1
1609259910000|2020-12-29 16:38:30|12254|12234|12254.6|12234.6|12254.6|12234.6|12252.1|12232.1|2
1609259920000|2020-12-29 16:38:40|12254|12234|12252.1|12232.1|12254|12234|12252.1|12232.1|2
1609259950000|2020-12-29 16:39:10|||||||||2
1609260110000|2020-12-29 16:41:50|12252.7|12232.7|12252.7|12232.7|12252.7|12232.7|12252.7|12232.7|1
1609260200000|2020-12-29 16:43:20|12255.2|12235.2|12257.7|12237.7|12257.7|12237.7|12255.2|12235.2|2
1609260310000|2020-12-29 16:45:10|12257.8|12237.8|12257.8|12237.8|12257.8|12237.8|12257.8|12237.8|0
1609260350000|2020-12-29 16:45:50|||||||||2
1609260440000|2020-12-29 16:47:20|12259|12239|12262.8|12242.8|12262.8|12242.8|12259|12239|1
1609260500000|2020-12-29 16:48:20|12264.6|12244.6|12265.3|12245.3|12265.3|12245.3|12264.6|12244.6|1
1609260630000|2020-12-29 16:50:30|12267.1|12247.1|12267.8|12247.8|12267.8|12247.8|12267.1|12247.1|0
1609260640000|2020-12-29 16:50:40|12267.2|12247.2|12270.3|12250.3|12270.3|12250.3|12265.3|12245.3|0
1609260650000|2020-12-29 16:50:50|12269|12249|12265.3|12245.3|12269|12249|12265.3|12245.3|0
1609260770000|2020-12-29 16:52:50|||||||||1
1609260830000|2020-12-29 16:53:50|12262.8|12242.8|12262.8|12242.8|12262.8|12242.8|12262.8|12242.8|2
1609260970000|2020-12-29 16:56:10|12265.3|12245.3|12265.3|12245.3|12265.3|12245.3|12265.3|12245.3|2
1609261060000|2020-12-29 16:57:40|12266.5|12246.5|12267.8|12247.8|12270.3|12250.3|12266.5|12246.5|3
1609261090000|2020-12-29 16:58:10|12270.3|12250.3|12270.3|12250.3|12270.3|12250.3|12270.3|12250.3|1
1609261130000|2020-12-29 16:58:50|12268.4|12248.4|12267.8|12247.8|12268.4|12248.4|12267.8|12247.8|0
1609261170000|2020-12-29 16:59:30|||||||||1
1609261240000|2020-12-29 17:00:40|12262.1|12242.1|12260.3|12240.3|12262.1|12242.1|12260.3|12240.3|2
1609261420000|2020-12-29 17:03:40|12261.5|12241.5|12261.5|12241.5|12261.5|12241.5|12261.5|12241.5|1
1609261490000|2020-12-29 17:04:50|12262.8|12242.8|12266.5|12246.5|12266.5|12246.5|12262.8|12242.8|0
1609261630000|2020-12-29 17:07:10|12266.6|12246.6|12266.6|12246.6|12266.6|12246.6|12266.6|12246.6|0
1609261840000|2020-12-29 17:10:40|||||||||6
1609261870000|2020-12-29 17:11:10|||||||||2
1609261900000|2020-12-29 17:11:40|||||||||1
1609261930000|2020-12-29 17:12:10|12268.4|12248.4|12270.3|12250.3|12270.3|12250.3|12268.4|12248.4|2
1609262080000|2020-12-29 17:14:40|12272.2|12252.2|12272.2|12252.2|12272.2|12252.2|12272.2|12252.2|0
1609262200000|2020-12-29 17:16:40|||||||||2
1609262250000|2020-12-29 17:17:30|12274.1|12254.1|12274.7|12254.7|12274.7|12254.7|12274.1|12254.1|0
1609262270000|2020-12-29 17:17:50|12274.1|12254.1|12272.2|12252.2|12274.1|12254.1|12272.2|12252.2|0
1609262400000|2020-12-29 17:20:00|12277.2|12257.2|12277.2|12257.2|12277.2|12257.2|12277.2|12257.2|1
1609262730000|2020-12-29 17:25:30|||||||||1
1609262820000|2020-12-29 17:27:00|12278.5|12258.5|12278.5|12258.5|12278.5|12258.5|12278.5|12258.5|2
1609262890000|2020-12-29 17:28:10|12280.3|12260.3|12281|12261|12281|12261|12280.3|12260.3|0
1609262900000|2020-12-29 17:28:20|12276|12256|12276|12256|12276|12256|12276|12256|6
1609262940000|2020-12-29 17:29:00|12273.5|12253.5|12273.5|12253.5|12273.5|12253.5|12273.5|12253.5|2
1609263060000|2020-12-29 17:31:00|||||||||1
1609263140000|2020-12-29 17:32:20|||||||||1
1609263210000|2020-12-29 17:33:30|12272.9|12252.9|12277.9|12257.9|12277.9|12257.9|12272.9|12252.9|1
1609263220000|2020-12-29 17:33:40|||||||||10
1609263230000|2020-12-29 17:33:50|12282.2|12262.2|12282.2|12262.2|12282.2|12262.2|12282.2|12262.2|0
1609263240000|2020-12-29 17:34:00|12284.1|12264.1|12284.7|12264.7|12284.7|12264.7|12284.1|12264.1|0
1609263250000|2020-12-29 17:34:10|12281|12261|12280.4|12260.4|12281|12261|12280.4|12260.4|0
1609263290000|2020-12-29 17:34:50|12281.6|12261.6|12287.2|12267.2|12287.2|12267.2|12281.6|12261.6|1
1609263300000|2020-12-29 17:35:00|12289.1|12269.1|12289.1|12269.1|12289.1|12269.1|12289.1|12269.1|1
1609263340000|2020-12-29 17:35:40|12283.5|12263.5|12282.9|12262.9|12283.5|12263.5|12282.9|12262.9|0
1609263380000|2020-12-29 17:36:20|||||||||1
1609263480000|2020-12-29 17:38:00|12284.8|12264.8|12285.4|12265.4|12285.4|12265.4|12284.8|12264.8|0
1609263630000|2020-12-29 17:40:30|12284.8|12264.8|12284.8|12264.8|12284.8|12264.8|12284.8|12264.8|6
1609263650000|2020-12-29 17:40:50|12284.2|12264.2|12284.2|12264.2|12284.2|12264.2|12284.2|12264.2|0
1609263710000|2020-12-29 17:41:50|12287.3|12267.3|12287.3|12267.3|12287.3|12267.3|12287.3|12267.3|1
1609263720000|2020-12-29 17:42:00|12313.6|12293.6|12311.1|12291.1|12313.6|12293.6|12311.1|12291.1|30
1609263740000|2020-12-29 17:42:20|12310.5|12290.5|12302.9|12282.9|12310.5|12290.5|12302.9|12282.9|0
1609263970000|2020-12-29 17:46:10|12305.4|12285.4|12305.4|12285.4|12305.4|12285.4|12305.4|12285.4|2
1609264040000|2020-12-29 17:47:20|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|0
1609264050000|2020-12-29 17:47:30|12311|12291|12310.4|12290.4|12311|12291|12310.4|12290.4|2
1609264460000|2020-12-29 17:54:20|12309.8|12289.8|12307.9|12287.9|12309.8|12289.8|12307.9|12287.9|0
1609264660000|2020-12-29 17:57:40|12316|12296|12316|12296|12316|12296|12316|12296|1
1609264670000|2020-12-29 17:57:50|12316.7|12296.7|12316.7|12296.7|12316.7|12296.7|12316.7|12296.7|0
1609264690000|2020-12-29 17:58:10|12319.2|12299.2|12319.2|12299.2|12319.2|12299.2|12319.2|12299.2|1
1609264840000|2020-12-29 18:00:40|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|0
1609265020000|2020-12-29 18:03:40|||||||||1
1609265040000|2020-12-29 18:04:00|12321.7|12301.7|12327.3|12307.3|12327.3|12307.3|12321.7|12301.7|1
1609265100000|2020-12-29 18:05:00|12326.1|12306.1|12326.1|12306.1|12326.1|12306.1|12326.1|12306.1|0
1609265430000|2020-12-29 18:10:30|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1609266210000|2020-12-29 18:23:30|12328|12308|12331.1|12311.1|12331.1|12311.1|12328|12308|0
1609266400000|2020-12-29 18:26:40|12326.7|12306.7|12326.7|12306.7|12326.7|12306.7|12326.7|12306.7|3
1609266510000|2020-12-29 18:28:30|12326.8|12306.8|12326.8|12306.8|12326.8|12306.8|12326.8|12306.8|0
1609266660000|2020-12-29 18:31:00|12324.9|12304.9|12324.3|12304.3|12324.9|12304.9|12324.3|12304.3|2
1609266780000|2020-12-29 18:33:00|12323.6|12303.6|12323.6|12303.6|12323.6|12303.6|12323.6|12303.6|2
1609266790000|2020-12-29 18:33:10|12323.7|12303.7|12324.3|12304.3|12324.3|12304.3|12323.7|12303.7|0
1609267520000|2020-12-29 18:45:20|12323.7|12303.7|12323.7|12303.7|12323.7|12303.7|12323.7|12303.7|0
1609267550000|2020-12-29 18:45:50|12338.7|12318.7|12343.7|12323.7|12343.7|12323.7|12338.7|12318.7|6
1609267610000|2020-12-29 18:46:50|12353.5|12333.5|12383.7|12363.7|12383.7|12363.7|12353.5|12333.5|3
1609267620000|2020-12-29 18:47:00|12383.1|12363.1|12381.2|12361.2|12383.1|12363.1|12381.2|12361.2|1
1609267630000|2020-12-29 18:47:10|12383.7|12363.7|12383.7|12363.7|12383.7|12363.7|12383.7|12363.7|1
1609267640000|2020-12-29 18:47:20|||||||||1
1609267680000|2020-12-29 18:48:00|12383.1|12363.1|12381.2|12361.2|12383.1|12363.1|12381.2|12361.2|0
1609267750000|2020-12-29 18:49:10|||||||||1
1609267760000|2020-12-29 18:49:20|12380.6|12360.6|12375.6|12355.6|12380.6|12360.6|12375.6|12355.6|6
1609267790000|2020-12-29 18:49:50|12371.3|12351.3|12368.1|12328.1|12371.3|12351.3|12368.1|12328.1|2
1609267800000|2020-12-29 18:50:00|12370.6|12350.6|12370.6|12350.6|12370.6|12350.6|12370.6|12350.6|0
1609267810000|2020-12-29 18:50:10|12372.5|12352.5|12373.1|12353.1|12373.1|12353.1|12372.5|12352.5|1
1609267840000|2020-12-29 18:50:40|12373.7|12353.7|12375.6|12355.6|12375.6|12355.6|12373.7|12353.7|2
1609267850000|2020-12-29 18:50:50|12377.4|12357.4|12375.6|12355.6|12377.4|12357.4|12375.6|12355.6|2
1609267860000|2020-12-29 18:51:00|12370.6|12350.6|12370.6|12350.6|12370.6|12350.6|12370.6|12350.6|2
1609267960000|2020-12-29 18:52:40|12375.6|12355.6|12375.6|12355.6|12375.6|12355.6|12375.6|12355.6|1
1609268170000|2020-12-29 18:56:10|12373.7|12353.7|12373.1|12353.1|12373.7|12353.7|12373.1|12353.1|0
1609268360000|2020-12-29 18:59:20|12376.8|12356.8|12376.8|12356.8|12376.8|12356.8|12376.8|12356.8|2
1609268420000|2020-12-29 19:00:20|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|12377.5|12357.5|0
1609268610000|2020-12-29 19:03:30|12380|12360|12380|12360|12380|12360|12380|12360|1
1609268620000|2020-12-29 19:03:40|12387.5|12367.5|12402.5|12382.5|12402.5|12382.5|12387.5|12367.5|4
1609268800000|2020-12-29 19:06:40|12401.9|12381.9|12401.9|12381.9|12401.9|12381.9|12401.9|12381.9|0
1609268860000|2020-12-29 19:07:40|12400.6|12380.6|12400.6|12380.6|12400.6|12380.6|12400.6|12380.6|0
1609268880000|2020-12-29 19:08:00|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|0
1609268980000|2020-12-29 19:09:40|12402.5|12382.5|12415|12395|12415|12395|12402.5|12382.5|1
1609269010000|2020-12-29 19:10:10|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1609269040000|2020-12-29 19:10:40|12413.8|12393.8|12413.8|12393.8|12413.8|12393.8|12413.8|12393.8|0
1609269130000|2020-12-29 19:12:10|12411.9|12391.9|12400|12380|12411.9|12391.9|12400|12380|4
1609269160000|2020-12-29 19:12:40|12398.8|12378.8|12398.8|12378.8|12398.8|12378.8|12398.8|12378.8|0
1609269170000|2020-12-29 19:12:50|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|12399.4|12379.4|0
1609269190000|2020-12-29 19:13:10|12398.8|12378.8|12398.8|12378.8|12398.8|12378.8|12398.8|12378.8|0
1609269240000|2020-12-29 19:14:00|12396.9|12376.9|12396.3|12376.3|12396.9|12376.9|12396.3|12376.3|0
1609269270000|2020-12-29 19:14:30|12400|12380|12405|12385|12405|12385|12400|12380|1
1609269290000|2020-12-29 19:14:50|12406.9|12386.9|12407.5|12387.5|12407.5|12387.5|12406.9|12386.9|0
1609269360000|2020-12-29 19:16:00|12408.7|12388.7|12422.5|12382.5|12422.5|12388.7|12408.7|12382.5|1
1609269490000|2020-12-29 19:18:10|12421.3|12381.3|12407.5|12387.5|12421.3|12387.5|12407.5|12381.3|0
1609269540000|2020-12-29 19:19:00|12406.9|12386.9|12406.9|12386.9|12406.9|12386.9|12406.9|12386.9|0
1609269570000|2020-12-29 19:19:30|12403.2|12383.2|12411.9|12351.9|12411.9|12383.2|12403.2|12351.9|1
1609269590000|2020-12-29 19:19:50|12416.9|12356.9|12416.9|12356.9|12416.9|12356.9|12416.9|12356.9|2
1609290000000|2020-12-30 01:00:00|12369.8|12309.8|12369.8|12309.8|12369.8|12309.8|12369.8|12309.8|0
1609290140000|2020-12-30 01:02:20|12438.1|12378.1|12459.8|12399.8|12459.8|12399.8|12438.1|12378.1|3
1609290470000|2020-12-30 01:07:50|12457.9|12397.9|12454.8|12394.8|12457.9|12397.9|12454.8|12394.8|1
1609290490000|2020-12-30 01:08:10|12442.9|12402.9|12442.9|12402.9|12442.9|12402.9|12442.9|12402.9|0
1609290510000|2020-12-30 01:08:30|12439.8|12399.8|12439.8|12399.8|12439.8|12399.8|12439.8|12399.8|0
1609291530000|2020-12-30 01:25:30|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|0
1609292590000|2020-12-30 01:43:10|||||||||1
1609292790000|2020-12-30 01:46:30|||||||||2
1609293580000|2020-12-30 01:59:40|12440|12400|12450|12390|12450|12400|12440|12390|0
1609295640000|2020-12-30 02:34:00|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|0
1609338600000|2020-12-30 14:30:00|12437.5|12397.5|12478.5|12418.5|12479.1|12419.1|12437.5|12397.5|0
1609338610000|2020-12-30 14:30:10|12475.6|12415.6|12465.4|12405.4|12475.6|12415.6|12465.4|12405.4|0
1609338670000|2020-12-30 14:31:10|12470|12410|12470.4|12410.4|12470.4|12410.4|12470|12410|0
1609338700000|2020-12-30 14:31:40|12471|12411|12471|12411|12471|12411|12471|12411|0
1609338710000|2020-12-30 14:31:50|12470.4|12410.4|12467.5|12407.5|12470.4|12410.4|12467.5|12407.5|0
1609338730000|2020-12-30 14:32:10|12465.6|12405.6|12465.6|12405.6|12465.6|12405.6|12465.6|12405.6|0
1609338780000|2020-12-30 14:33:00|12441.3|12401.3|12441.3|12401.3|12441.3|12401.3|12441.3|12401.3|0
1609338790000|2020-12-30 14:33:10|12436.7|12416.7|12443.8|12403.8|12446.7|12416.7|12436.7|12403.8|0
1609338800000|2020-12-30 14:33:20|12436.7|12416.7|12436.3|12416.3|12436.7|12416.7|12436.3|12416.3|0
1609338840000|2020-12-30 14:34:00|||||||||1
1609338970000|2020-12-30 14:36:10|12436.4|12416.4|12436.4|12416.4|12436.4|12416.4|12436.4|12416.4|0
1609339030000|2020-12-30 14:37:10|12445.2|12405.2|12437.5|12397.5|12445.2|12405.2|12437.5|12397.5|0
1609339110000|2020-12-30 14:38:30|12435.6|12395.6|12435.6|12395.6|12435.6|12395.6|12435.6|12395.6|0
1609339210000|2020-12-30 14:40:10|12438.1|12398.1|12440|12400|12440|12400|12438.1|12398.1|0
1609339260000|2020-12-30 14:41:00|12436.2|12396.2|12435.6|12395.6|12436.2|12405|12425|12395.6|0
1609339270000|2020-12-30 14:41:10|12425|12405|12435.6|12395.6|12435.6|12405|12425|12395.6|0
1609339320000|2020-12-30 14:42:00|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|0
1609339330000|2020-12-30 14:42:10|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|0
1609339560000|2020-12-30 14:46:00|12431.8|12411.8|12431.8|12411.8|12431.8|12411.8|12431.8|12411.8|0
1609339570000|2020-12-30 14:46:10|12433.7|12413.7|12429.3|12409.3|12438.7|12418.7|12429.3|12409.3|0
1609339640000|2020-12-30 14:47:20|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|12427.4|12407.4|0
1609339650000|2020-12-30 14:47:30|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|0
1609339660000|2020-12-30 14:47:40|12426.2|12406.2|12426.2|12406.2|12426.2|12406.2|12426.2|12406.2|0
1609339680000|2020-12-30 14:48:00|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|3
1609339690000|2020-12-30 14:48:10|12433.1|12413.1|12433.1|12413.1|12433.1|12413.1|12433.1|12413.1|0
1609339710000|2020-12-30 14:48:30|12427.4|12407.4|12436.2|12396.2|12436.2|12407.4|12427.4|12396.2|2
1609339800000|2020-12-30 14:50:00|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|0
1609339810000|2020-12-30 14:50:10|12428.7|12408.7|12428.7|12408.7|12428.7|12408.7|12428.7|12408.7|0
1609339920000|2020-12-30 14:52:00|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|0
1609339950000|2020-12-30 14:52:30|12430.1|12410.1|12430.6|12410.6|12430.6|12410.6|12430.1|12410.1|0
1609340020000|2020-12-30 14:53:40|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|0
1609340030000|2020-12-30 14:53:50|12440.8|12420.8|12433.1|12413.1|12440.8|12420.8|12433.1|12413.1|2
1609340050000|2020-12-30 14:54:10|12443.1|12403.1|12441.8|12401.8|12443.1|12403.1|12441.8|12401.8|1
1609340060000|2020-12-30 14:54:20|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|0
1609340090000|2020-12-30 14:54:50|12434.7|12394.7|12446.2|12406.2|12446.2|12406.2|12434.7|12394.7|0
1609340330000|2020-12-30 14:58:50|12452.6|12432.6|12452.6|12432.6|12452.6|12432.6|12452.6|12432.6|0
1609340340000|2020-12-30 14:59:00|12473.7|12453.7|12466.2|12426.2|12480.1|12460.1|12466.2|12415.1|3
1609340360000|2020-12-30 14:59:20|12472.6|12452.6|12480.1|12460.1|12480.1|12460.1|12472.6|12452.6|0
1609340370000|2020-12-30 14:59:30|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|1
1609340380000|2020-12-30 14:59:40|12648|12608|12650.5|12610.5|12650.5|12610.5|12648|12608|3
1609340420000|2020-12-30 15:00:20|12661.6|12601.6|12655.5|12635.5|12661.6|12635.5|12655.5|12601.6|0
1609340440000|2020-12-30 15:00:40|12653|12613|12658|12618|12658|12618|12653|12613|0
1609340450000|2020-12-30 15:00:50|12648|12608|12648|12608|12648|12608|12648|12608|0
1609340460000|2020-12-30 15:01:00|12647.4|12607.4|12635.5|12595.5|12647.4|12610.5|12626.6|12595.5|0
1609340470000|2020-12-30 15:01:10|12634.9|12594.9|12633|12593|12634.9|12594.9|12633|12593|0
1609340480000|2020-12-30 15:01:20|12620.5|12600.5|12635.5|12595.5|12635.5|12600.5|12620.5|12595.5|0
1609340490000|2020-12-30 15:01:30|12623.2|12603.2|12605.5|12585.5|12623.2|12603.2|12605.5|12585.5|0
1609340510000|2020-12-30 15:01:50|12613|12573|12613|12573|12613|12573|12613|12573|0
1609340520000|2020-12-30 15:02:00|12610.5|12570.5|12610.5|12570.5|12610.5|12570.5|12610.5|12570.5|0
1609340530000|2020-12-30 15:02:10|12613|12573|12595.5|12575.5|12613|12575.5|12595.5|12573|0
1609340540000|2020-12-30 15:02:20|12602.4|12562.4|12600.5|12560.5|12603|12563|12600.5|12560.5|0
1609340560000|2020-12-30 15:02:40|12606.4|12546.4|12578|12538|12606.4|12556.4|12578|12538|0
1609340570000|2020-12-30 15:02:50|12578.6|12538.6|12583|12543|12583|12543|12578.6|12538.6|0
1609340580000|2020-12-30 15:03:00|12578|12538|12578|12538|12578|12538|12578|12538|0
1609340590000|2020-12-30 15:03:10|12565.5|12545.5|12580.5|12540.5|12580.5|12545.5|12565.5|12536.7|0
1609340610000|2020-12-30 15:03:30|12582.8|12542.8|12582.8|12542.8|12582.8|12542.8|12582.8|12542.8|0
1609340620000|2020-12-30 15:03:40|12580.9|12540.9|12549.7|12489.7|12580.9|12540.9|12530.5|12470.5|0
1609340630000|2020-12-30 15:03:50|12557.4|12497.4|12572.8|12512.8|12572.8|12512.8|12557.4|12497.4|4
1609340640000|2020-12-30 15:04:00|12578.6|12518.6|12576.1|12516.1|12598.6|12538.6|12572.4|12512.4|0
1609340650000|2020-12-30 15:04:10|12573|12513|12573.6|12513.6|12573.6|12513.6|12573|12513|0
1609340660000|2020-12-30 15:04:20|12572.8|12532.8|12572.8|12532.8|12572.8|12532.8|12572.8|12532.8|0
1609340670000|2020-12-30 15:04:30|12603.6|12563.6|12601.1|12561.1|12603.6|12563.6|12601.1|12561.1|0
1609340680000|2020-12-30 15:04:40|12617|12577|12628.6|12568.6|12628.6|12577|12617|12568.6|0
1609340690000|2020-12-30 15:04:50|12619.7|12559.7|12596.1|12536.1|12619.7|12559.7|12588.6|12528.6|0
1609340700000|2020-12-30 15:05:00|12602.4|12542.4|12631.1|12571.1|12631.1|12571.1|12602.4|12542.4|0
1609340710000|2020-12-30 15:05:10|12633.4|12573.4|12643.6|12583.6|12656.1|12596.1|12633.4|12573.4|0
1609340720000|2020-12-30 15:05:20|12636.1|12576.1|12578.6|12518.6|12636.1|12576.1|12566.1|12506.1|0
1609340730000|2020-12-30 15:05:30|12571.1|12511.1|12608|12548|12608|12548|12571.1|12511.1|0
1609340740000|2020-12-30 15:05:40|12603.6|12543.6|12608.6|12548.6|12610.5|12550.5|12603.6|12543.6|0
1609340770000|2020-12-30 15:06:10|12606.1|12546.1|12606.1|12546.1|12606.1|12546.1|12606.1|12546.1|0
1609340780000|2020-12-30 15:06:20|12603.6|12543.6|12588.6|12528.6|12603.6|12543.6|12588.6|12528.6|0
1609340790000|2020-12-30 15:06:30|12581.1|12521.1|12576.1|12516.1|12581.1|12521.1|12576.1|12516.1|0
1609340830000|2020-12-30 15:07:10|12578|12518|12581.1|12521.1|12581.5|12521.5|12578|12518|1
1609340890000|2020-12-30 15:08:10|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|0
1609340920000|2020-12-30 15:08:40|12581.1|12521.1|12581.1|12521.1|12581.1|12521.1|12581.1|12521.1|0
1609340960000|2020-12-30 15:09:20|12580.5|12520.5|12576.1|12516.1|12580.5|12520.5|12576.1|12516.1|0
1609340970000|2020-12-30 15:09:30|12578|12518|12586.1|12526.1|12590.5|12530.5|12578|12518|0
1609341010000|2020-12-30 15:10:10|12581.1|12521.1|12581.1|12521.1|12581.1|12521.1|12581.1|12521.1|0
1609341110000|2020-12-30 15:11:50|12579.2|12519.2|12578.6|12518.6|12579.2|12519.2|12578.6|12518.6|0
1609341190000|2020-12-30 15:13:10|12558.6||12558.6||12558.6||12558.6||0
1609341200000|2020-12-30 15:13:20|12548.8|12488.8|12541.1|12481.1|12548.8|12488.8|12541.1|12481.1|0
1609341260000|2020-12-30 15:14:20|12526.7|12466.7|12526.1|12466.1|12526.7|12466.7|12526.1|12466.1|0
1609341270000|2020-12-30 15:14:30|12532.3|12472.3|12531.1|12471.1|12532.3|12472.3|12531.1|12471.1|0
1609341280000|2020-12-30 15:14:40|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|0
1609341300000|2020-12-30 15:15:00|12538.6|12478.6|12536.1|12476.1|12538.6|12478.6|12536.1|12476.1|0
1609341500000|2020-12-30 15:18:20|12523.6|12463.6|12523.6|12463.6|12523.6|12463.6|12523.6|12463.6|0
1609341570000|2020-12-30 15:19:30|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|0
1609341580000|2020-12-30 15:19:40|12526.1|12466.1|12526.1|12466.1|12526.1|12466.1|12526.1|12466.1|0
1609341600000|2020-12-30 15:20:00|12526.7|12466.7|12531.1|12471.1|12531.1|12471.1|12526.7|12466.7|0
1609341650000|2020-12-30 15:20:50|12528.8|12468.8|12521.1|12461.1|12528.8|12468.8|12521.1|12461.1|0
1609341680000|2020-12-30 15:21:20|12488.6|12428.6|12476.1|12416.1|12496.1|12436.1|12476.1|12416.1|0
1609341690000|2020-12-30 15:21:30|12476.7|12416.7|12475|12415|12476.7|12416.7|12475|12415|0
1609341700000|2020-12-30 15:21:40|12472.9|12412.9|12471.7|12411.7|12476.1|12416.1|12471.7|12411.7|0
1609341720000|2020-12-30 15:22:00|12473.6|12413.6|12476.7|12416.7|12476.7|12416.7|12473.6|12413.6|0
1609341730000|2020-12-30 15:22:10|12478.1|12418.1|12481.1|12421.1|12481.1|12421.1|12476.1|12416.1|0
1609341740000|2020-12-30 15:22:20|12472.5|12412.5|12481.1|12421.1|12481.1|12421.1|12472.5|12412.5|0
1609341750000|2020-12-30 15:22:30|12473.6|12413.6|12478.6|12418.6|12478.6|12418.6|12473.6|12413.6|0
1609341760000|2020-12-30 15:22:40|12483.6|12423.6|12483.6|12423.6|12483.6|12423.6|12483.6|12423.6|0
1609341800000|2020-12-30 15:23:20|12491.1|12431.1|12491.1|12431.1|12491.1|12431.1|12491.1|12431.1|0
1609341810000|2020-12-30 15:23:30|12483.4|12443.4|12529.8|12469.8|12529.8|12469.8|12483.4|12439.8|0
1609341820000|2020-12-30 15:23:40|12533.6|12473.6|12533.6|12473.6|12533.6|12473.6|12533.6|12473.6|0
1609341840000|2020-12-30 15:24:00|12527.3|12467.3|12526.1|12466.1|12527.3|12467.3|12526.1|12466.1|0
1609341960000|2020-12-30 15:26:00|12514.8|12454.8|12513.6|12453.6|12514.8|12454.8|12513.6|12453.6|0
1609342040000|2020-12-30 15:27:20|12517.7|12457.7|12521.1|12461.1|12528.6|12468.6|12517.7|12457.7|0
1609342070000|2020-12-30 15:27:50|12516.7|12456.7|12516.1|12456.1|12516.7|12456.7|12516.1|12456.1|0
1609342110000|2020-12-30 15:28:30|12515.6|12455.6|12513.6|12453.6|12515.6|12455.6|12513.6|12453.6|0
1609342120000|2020-12-30 15:28:40|12496.1|12436.1|12486.1|12426.1|12496.1|12436.1|12486.1|12426.1|0
1609342130000|2020-12-30 15:28:50|12483.8|12423.8|12481.1|12421.1|12483.8|12423.8|12481.1|12421.1|0
1609342150000|2020-12-30 15:29:10|12481.2|12421.2|12481.2|12421.2|12481.2|12421.2|12481.2|12421.2|0
1609342180000|2020-12-30 15:29:40|12485.6|12425.6|12486.2|12426.2|12486.2|12426.2|12485.6|12425.6|0
1609342190000|2020-12-30 15:29:50|12492.5|12432.5|12513.7|12453.7|12519.2|12459.2|12492.5|12432.5|0
1609342200000|2020-12-30 15:30:00|12502.5|12442.5|12503.7|12443.7|12503.7|12443.7|12498.7|12438.7|0
1609342210000|2020-12-30 15:30:10|12494.4|12434.4|12486.2|12426.2|12494.4|12434.4|12486.2|12426.2|0
1609342270000|2020-12-30 15:31:10|12483.8|12423.8|12486.7|12426.7|12486.7|12426.7|12483.8|12423.8|0
1609342280000|2020-12-30 15:31:20|12498.5|12438.5|12531.2|12471.2|12531.2|12471.2|12498.5|12438.5|0
1609342320000|2020-12-30 15:32:00|12530.6|12470.6|12526.2|12466.2|12530.6|12470.6|12526.2|12466.2|0
1609342360000|2020-12-30 15:32:40|12525.6|12465.6|12523.7|12463.7|12525.6|12465.6|12523.7|12463.7|0
1609342430000|2020-12-30 15:33:50|12511.9|12471.9|12511.9|12471.9|12511.9|12471.9|12511.9|12471.9|0
1609342440000|2020-12-30 15:34:00|12506.2|12466.2|12506.2|12466.2|12506.2|12466.2|12506.2|12466.2|0
1609342460000|2020-12-30 15:34:20|12544.8|12484.8|12544.8|12484.8|12544.8|12484.8|12544.8|12484.8|0
1609342470000|2020-12-30 15:34:30|12543.7|12483.7|12543.7|12483.7|12543.7|12483.7|12543.7|12483.7|0
1609342480000|2020-12-30 15:34:40|12515|12455|12503.7|12443.7|12515|12455|12503.7|12443.7|0
1609342490000|2020-12-30 15:34:50|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|0
1609342500000|2020-12-30 15:35:00|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|3
1609342510000|2020-12-30 15:35:10|12502.5|12442.5|12495.6|12435.6|12502.5|12442.5|12495.6|12435.6|0
1609342530000|2020-12-30 15:35:30|12494.4|12434.4|12494.4|12434.4|12494.4|12434.4|12494.4|12434.4|0
1609342570000|2020-12-30 15:36:10|12491|12431|12478.1|12418.1|12491|12431|12478.1|12418.1|0
1609342580000|2020-12-30 15:36:20|12483.1|12423.1|12478.1|12418.1|12495.6|12435.6|12478.1|12418.1|0
1609342590000|2020-12-30 15:36:30|12478.7|12418.7|12489.8|12429.8|12529.3|12469.3|12478.7|12418.7|0
1609342600000|2020-12-30 15:36:40|12495.6|12435.6|12502.5|12442.5|12502.5|12442.5|12491.2|12431.2|0
1609342610000|2020-12-30 15:36:50|12500.8|12440.8|12495|12435|12500.8|12440.8|12491.2|12431.2|0
1609342650000|2020-12-30 15:37:30|12495.6|12435.6|12495.6|12435.6|12495.6|12435.6|12495.6|12435.6|0
1609342660000|2020-12-30 15:37:40|12497.5|12437.5|12493.1|12433.1|12497.5|12437.5|12493.1|12433.1|0
1609342680000|2020-12-30 15:38:00|12493.7|12433.7|12490.6|12430.6|12493.7|12433.7|12490.6|12430.6|0
1609342710000|2020-12-30 15:38:30|12493.1|12433.1|12493.1|12433.1|12493.1|12433.1|12493.1|12433.1|0
1609342720000|2020-12-30 15:38:40|12498.1|12438.1|12495.6|12435.6|12498.1|12438.1|12495.6|12435.6|0
1609342730000|2020-12-30 15:38:50|12490.4|12430.4|12488.1|12428.1|12490.4|12430.4|12488.1|12428.1|0
1609342740000|2020-12-30 15:39:00|12501.6|12441.6|12502.7|12442.7|12502.7|12442.7|12501.6|12441.6|0
1609342750000|2020-12-30 15:39:10|12497.5|12437.5|12496.9|12436.9|12497.5|12437.5|12496.9|12436.9|0
1609342810000|2020-12-30 15:40:10|12498.1|12438.1|12498.1|12438.1|12498.1|12438.1|12498.1|12438.1|0
1609342860000|2020-12-30 15:41:00|12505|12445|12508.1|12448.1|12508.1|12448.1|12504.3|12444.3|0
1609342890000|2020-12-30 15:41:30|12504.6|12444.6|12493.1|12433.1|12504.6|12444.6|12493.1|12433.1|0
1609342970000|2020-12-30 15:42:50|12512.3|12452.3|12510.6|12450.6|12512.3|12452.3|12510.6|12450.6|0
1609342980000|2020-12-30 15:43:00|12506.2|12446.2|12503.7|12443.7|12506.2|12446.2|12503.7|12443.7|0
1609342990000|2020-12-30 15:43:10|12505.6|12445.6|12505.6|12445.6|12505.6|12445.6|12505.6|12445.6|0
1609343000000|2020-12-30 15:43:20|12513.7|12453.7|12510.6|12450.6|12513.7|12453.7|12510.6|12450.6|0
1609343020000|2020-12-30 15:43:40|12511.2|12451.2|12518.1|12458.1|12518.1|12458.1|12511.2|12451.2|0
1609343030000|2020-12-30 15:43:50|12518.7|12458.7|12515.6|12455.6|12518.7|12458.7|12515.6|12455.6|0
1609343110000|2020-12-30 15:45:10|12517.9|12457.9|12518.7|12458.7|12518.7|12458.7|12517.9|12457.9|0
1609343130000|2020-12-30 15:45:30|12520.6|12460.6|12518.1|12458.1|12520.6|12460.6|12516.2|12456.2|0
1609343200000|2020-12-30 15:46:40|12514.1|12454.1|12500.6|12440.6|12514.1|12454.1|12500.6|12440.6|0
1609343280000|2020-12-30 15:48:00|12502.4|12442.4|12508.1|12448.1|12510.6|12450.6|12502.4|12442.4|0
1609343360000|2020-12-30 15:49:20|12493.1|12433.1|12493.1|12433.1|12493.1|12433.1|12493.1|12433.1|0
1609343430000|2020-12-30 15:50:30|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|0
1609343510000|2020-12-30 15:51:50|12500.2|12440.2|12490.6|12430.6|12500.2|12440.2|12490.6|12430.6|0
1609343530000|2020-12-30 15:52:10|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|0
1609343640000|2020-12-30 15:54:00|12506.6|12446.6|12518.1|12458.1|12518.1|12458.1|12506.6|12446.6|0
1609343650000|2020-12-30 15:54:10|12512.4|12452.4|12493.1|12433.1|12512.4|12452.4|12493.1|12433.1|0
1609343670000|2020-12-30 15:54:30|12491.4|12431.4|12491.4|12431.4|12491.4|12431.4|12491.4|12431.4|0
1609343680000|2020-12-30 15:54:40|12498.7|12438.7|12498.1|12438.1|12498.7|12438.7|12498.1|12438.1|0
1609343730000|2020-12-30 15:55:30|12498.2|12438.2|12498.2|12438.2|12498.2|12438.2|12498.2|12438.2|0
1609343820000|2020-12-30 15:57:00|12488.2|12428.2|12488.2|12428.2|12488.2|12428.2|12488.2|12428.2|0
1609343890000|2020-12-30 15:58:10|12483.2|12423.2|12480.7|12440.7|12483.2|12440.7|12480.7|12423.2|0
1609343900000|2020-12-30 15:58:20|12493.7|12433.7|12493.2|12433.2|12493.7|12433.7|12493.2|12433.2|0
1609343970000|2020-12-30 15:59:30|12478.2|12438.2|12478.2|12438.2|12478.2|12438.2|12478.2|12438.2|0
1609344000000|2020-12-30 16:00:00|12504.5|12444.5|12500.7|12440.7|12504.5|12444.5|12500.7|12440.7|0
1609344020000|2020-12-30 16:00:20|12488.2|12428.2|12488.2|12428.2|12488.2|12428.2|12488.2|12428.2|4
1609344130000|2020-12-30 16:02:10|12468.7|12428.7|12478.2|12418.2|12478.7|12428.7|12468.7|12418.2|0
1609344170000|2020-12-30 16:02:50|12479.3|12419.3|12488.2|12428.2|12489.7|12429.7|12479.3|12419.3|0
1609344260000|2020-12-30 16:04:20|12487.6|12427.6|12487.6|12427.6|12487.6|12427.6|12487.6|12427.6|0
1609344280000|2020-12-30 16:04:40|12475.9|12435.9|12470.1|12430.1|12475.9|12435.9|12470.1|12430.1|0
1609344300000|2020-12-30 16:05:00|12469.5|12429.5|12469.5|12429.5|12469.5|12429.5|12469.5|12429.5|0
1609344360000|2020-12-30 16:06:00|12471.4|12431.4|12468.9|12428.9|12471.4|12431.4|12468.9|12428.9|0
1609344370000|2020-12-30 16:06:10|12452|12432|12436.6|12416.6|12452|12432|12436.6|12416.6|0
1609344440000|2020-12-30 16:07:20|12432.8|12412.8|12441.6|12421.6|12441.6|12421.6|12432.8|12412.8|0
1609344450000|2020-12-30 16:07:30|12444.1|12404.1|12444.1|12404.1|12444.1|12404.1|12444.1|12404.1|2
1609344470000|2020-12-30 16:07:50|12443.6|12403.6|12434.7|12414.7|12443.6|12414.7|12434.7|12401.6|0
1609344490000|2020-12-30 16:08:10|12423.2|12403.2|12419.1|12399.1|12423.2|12403.2|12419.1|12399.1|1
1609344500000|2020-12-30 16:08:20|12426.8|12386.8|12426.8|12386.8|12426.8|12386.8|12426.8|12386.8|0
1609344510000|2020-12-30 16:08:30|12417.2|12377.2|12417.2|12377.2|12417.2|12377.2|12417.2|12377.2|0
1609344540000|2020-12-30 16:09:00|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|0
1609344600000|2020-12-30 16:10:00|12412.8|12372.8|12412.8|12372.8|12412.8|12372.8|12412.8|12372.8|0
1609344620000|2020-12-30 16:10:20|12415.5|12395.5|12415.5|12395.5|12415.5|12395.5|12415.5|12395.5|0
1609344670000|2020-12-30 16:11:10|12416.7|12396.7|12416.7|12396.7|12416.7|12396.7|12416.7|12396.7|0
1609344680000|2020-12-30 16:11:20|12419.2|12399.2|12419.2|12399.2|12419.2|12399.2|12419.2|12399.2|0
1609344710000|2020-12-30 16:11:50|12408|12388|12408|12388|12408|12388|12408|12388|2
1609344740000|2020-12-30 16:12:20|12406.7|12386.7|12406.7|12386.7|12406.7|12386.7|12406.7|12386.7|0
1609344850000|2020-12-30 16:14:10|||||||||1
1609344890000|2020-12-30 16:14:50|12422|12402|12479|12419|12479|12419|12422|12389|1
1609344900000|2020-12-30 16:15:00|12472.6|12412.6|12486.5|12426.5|12489|12429|12471.5|12411.5|0
1609344980000|2020-12-30 16:16:20|12479|12419|12479|12419|12479|12419|12479|12419|0
1609345050000|2020-12-30 16:17:30|12476.1|12416.1|12466.5|12406.5|12476.1|12416.1|12466.5|12406.5|0
1609345130000|2020-12-30 16:18:50|12468.2|12408.2|12474|12414|12474|12414|12468.2|12408.2|0
1609345140000|2020-12-30 16:19:00|12473.4|12413.4|12459|12399|12473.4|12413.4|12459|12399|0
1609345210000|2020-12-30 16:20:10|12444|12384|12444|12384|12444|12384|12444|12384|0
1609345280000|2020-12-30 16:21:20|12449.8|12389.8|12469|12409|12469|12409|12449.8|12389.8|0
1609345290000|2020-12-30 16:21:30|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|0
1609345300000|2020-12-30 16:21:40|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|0
1609345310000|2020-12-30 16:21:50|12452.1|12392.1|12454|12394|12454|12394|12452.1|12392.1|0
1609345360000|2020-12-30 16:22:40|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|0
1609345390000|2020-12-30 16:23:10|12477.1|12417.1|12476.5|12416.5|12477.1|12417.1|12476.5|12416.5|0
1609345410000|2020-12-30 16:23:30|12470.2|12410.2|12469|12409|12470.2|12410.2|12469|12409|0
1609345420000|2020-12-30 16:23:40|12471.9|12411.9|12481.5|12421.5|12481.5|12421.5|12471.9|12411.9|0
1609345510000|2020-12-30 16:25:10|12498.8|12438.8|12469|12409|12498.8|12438.8|12469|12409|0
1609345560000|2020-12-30 16:26:00|12491.5|12431.5|12491.5|12431.5|12491.5|12431.5|12491.5|12431.5|0
1609345670000|2020-12-30 16:27:50|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|0
1609345680000|2020-12-30 16:28:00|12475.9|12415.9|12474|12414|12475.9|12415.9|12474|12414|0
1609345690000|2020-12-30 16:28:10|12484.8|12444.8|12509|12449|12509|12449|12484.8|12444.8|0
1609345710000|2020-12-30 16:28:30|12511.5|12451.5|12511.5|12451.5|12511.5|12451.5|12511.5|12451.5|0
1609345740000|2020-12-30 16:29:00|12514|12454|12514|12454|12514|12454|12514|12454|0
1609345750000|2020-12-30 16:29:10|12516.5|12456.5|12516.5|12456.5|12516.5|12456.5|12516.5|12456.5|0
1609345770000|2020-12-30 16:29:30|12526.5|12466.5|12529|12469|12529|12469|12526.5|12466.5|0
1609345830000|2020-12-30 16:30:30|12526.5|12466.5|12526.5|12466.5|12526.5|12466.5|12526.5|12466.5|0
1609345840000|2020-12-30 16:30:40|12525.9|12465.9|12504|12444|12525.9|12465.9|12504|12444|0
1609345950000|2020-12-30 16:32:30|12510.6|12450.6|12511.5|12451.5|12511.5|12451.5|12506.5|12446.5|0
1609345980000|2020-12-30 16:33:00|12490.8|12430.8|12489|12429|12490.8|12430.8|12489|12429|0
1609346050000|2020-12-30 16:34:10|12479|12419|12479|12419|12479|12419|12479|12419|0
1609346110000|2020-12-30 16:35:10|12473.7|12433.7|12479|12419|12479|12433.7|12473.7|12419|0
1609346130000|2020-12-30 16:35:30|12469|12409|12469|12409|12469|12409|12469|12409|0
1609346210000|2020-12-30 16:36:50|12466.2|12406.2|12461.5|12401.5|12466.2|12406.2|12461.5|12401.5|0
1609346280000|2020-12-30 16:38:00|12449.2|12409.2|12449.2|12409.2|12449.2|12409.2|12449.2|12409.2|0
1609346290000|2020-12-30 16:38:10|12441.5|12401.5|12441.5|12401.5|12441.5|12401.5|12441.5|12401.5|0
1609346300000|2020-12-30 16:38:20|12489|12429|12482.7|12422.7|12489|12429|12482.7|12422.7|0
1609346310000|2020-12-30 16:38:30|12461.5|12401.5|12461.5|12401.5|12461.5|12401.5|12461.5|12401.5|0
1609346350000|2020-12-30 16:39:10|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1609346440000|2020-12-30 16:40:40|12449.2|12409.2|12441.6|12401.6|12449.2|12409.2|12441.6|12401.6|0
1609346510000|2020-12-30 16:41:50|12442.9|12382.9|12479.1|12419.1|12479.1|12419.1|12442.9|12382.9|0
1609346520000|2020-12-30 16:42:00|12478.5|12418.5|12459.1|12399.1|12478.5|12418.5|12459.1|12399.1|0
1609346590000|2020-12-30 16:43:10|12472.9|12412.9|12489.1|12429.1|12489.1|12429.1|12472.9|12412.9|0
1609346600000|2020-12-30 16:43:20|12489.6|12429.6|12494.1|12434.1|12496.6|12436.6|12482.9|12422.9|0
1609346610000|2020-12-30 16:43:30|12492.7|12432.7|12491.6|12431.6|12496.6|12436.6|12487.1|12427.1|0
1609346620000|2020-12-30 16:43:40|12491|12431|12492.9|12432.9|12494.8|12434.8|12491|12431|0
1609346650000|2020-12-30 16:44:10|12487.9|12427.9|12488.5|12428.5|12488.5|12428.5|12484.1|12424.1|0
1609346660000|2020-12-30 16:44:20|12492.3|12432.3|12492.3|12432.3|12492.3|12432.3|12492.3|12432.3|0
1609346670000|2020-12-30 16:44:30|12486.6|12426.6|12489.1|12429.1|12489.1|12429.1|12486.6|12426.6|0
1609346700000|2020-12-30 16:45:00|12440.2|12380.2|12444.1|12384.1|12444.1|12384.1|12440.2|12380.2|0
1609346710000|2020-12-30 16:45:10|12444.6|12384.6|12424.1|12364.1|12456.6|12396.6|12424.1|12364.1|0
1609346720000|2020-12-30 16:45:20|12423.5|12363.5|12423.5|12363.5|12423.5|12363.5|12423.5|12363.5|0
1609346750000|2020-12-30 16:45:50|12418.3|12358.3|12406.6|12346.6|12418.3|12358.3|12401.6|12341.6|0
1609346760000|2020-12-30 16:46:00|12431.6|12371.6|12429.1|12369.1|12431.6|12371.6|12429.1|12369.1|0
1609346770000|2020-12-30 16:46:10|12431.6|12371.6|12446.6|12386.6|12446.6|12386.6|12431.6|12371.6|0
1609346780000|2020-12-30 16:46:20|12446|12386|12446|12386|12446|12386|12446|12386|0
1609346800000|2020-12-30 16:46:40|12451|12391|12453.5|12393.5|12453.5|12393.5|12451|12391|0
1609346820000|2020-12-30 16:47:00|12451.6|12391.6|12451.6|12391.6|12451.6|12391.6|12451.6|12391.6|0
1609346850000|2020-12-30 16:47:30|12439.6|12419.6|12509.1|12449.1|12511.6|12451.6|12439.6|12419.6|0
1609346870000|2020-12-30 16:47:50|12512.9|12452.9|12513.5|12453.5|12513.5|12453.5|12512.9|12452.9|0
1609347000000|2020-12-30 16:50:00|12511.6|12451.6|12511.6|12451.6|12511.6|12451.6|12511.6|12451.6|0
1609347020000|2020-12-30 16:50:20|12509.1|12449.1|12509.1|12449.1|12509.1|12449.1|12509.1|12449.1|0
1609347030000|2020-12-30 16:50:30|12506.6|12446.6|12506.6|12446.6|12506.6|12446.6|12506.6|12446.6|0
1609347040000|2020-12-30 16:50:40|12506|12446|12506|12446|12506|12446|12506|12446|0
1609347050000|2020-12-30 16:50:50|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|0
1609347130000|2020-12-30 16:52:10|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1609347140000|2020-12-30 16:52:20|12462.2|12402.2|12461.6|12401.6|12462.2|12402.2|12461.6|12401.6|0
1609347170000|2020-12-30 16:52:50|12461|12401|12459.1|12399.1|12461|12401|12459.1|12399.1|0
1609347180000|2020-12-30 16:53:00|12449.1|12389.1|12449.1|12389.1|12449.1|12389.1|12449.1|12389.1|0
1609347210000|2020-12-30 16:53:30|12444.1|12384.1|12431.6|12371.6|12444.1|12384.1|12431.6|12371.6|0
1609347260000|2020-12-30 16:54:20|12426.6|12366.6|12426.6|12366.6|12426.6|12366.6|12426.6|12366.6|0
1609347270000|2020-12-30 16:54:30|12429.1|12369.1|12429.1|12369.1|12429.1|12369.1|12429.1|12369.1|0
1609347280000|2020-12-30 16:54:40|12434.9|12374.9|12454.1|12394.1|12454.1|12394.1|12434.9|12374.9|0
1609347290000|2020-12-30 16:54:50|12444.1|12384.1|12444.1|12384.1|12444.1|12384.1|12444.1|12384.1|0
1609347360000|2020-12-30 16:56:00|12431.6|12371.6|12413.1|12373.1|12431.6|12388.1|12408.1|12371.6|0
1609347370000|2020-12-30 16:56:10|12415.6|12375.6|12415.6|12375.6|12415.6|12375.6|12415.6|12375.6|1
1609347480000|2020-12-30 16:58:00|12415.7|12375.7|12415.7|12375.7|12415.7|12375.7|12415.7|12375.7|0
1609347900000|2020-12-30 17:05:00|12413.2|12373.2|12413.2|12373.2|12413.2|12373.2|12413.2|12373.2|1
1609348160000|2020-12-30 17:09:20|12412|12372|12408.2|12368.2|12412|12372|12408.2|12368.2|0
1609348230000|2020-12-30 17:10:30|12404.3|12364.3|12404.3|12364.3|12404.3|12364.3|12404.3|12364.3|0
1609348360000|2020-12-30 17:12:40|12404.4|12364.4|12404.4|12364.4|12404.4|12364.4|12404.4|12364.4|0
1609348540000|2020-12-30 17:15:40|12416.7|12356.7|12416.7|12356.7|12416.7|12356.7|12416.7|12356.7|0
1609348570000|2020-12-30 17:16:10|12418.6|12358.6|12419.2|12359.2|12419.2|12359.2|12418.6|12358.6|0
1609348580000|2020-12-30 17:16:20|12406.9|12366.9|12406.9|12366.9|12406.9|12366.9|12406.9|12366.9|0
1609348730000|2020-12-30 17:18:50|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|0
1609348740000|2020-12-30 17:19:00|12404.9|12364.9|12404.9|12364.9|12404.9|12364.9|12404.9|12364.9|0
1609348830000|2020-12-30 17:20:30|12405|12365|12405|12365|12405|12365|12405|12365|0
1609348970000|2020-12-30 17:22:50|12411.9|12371.9|12411.9|12371.9|12411.9|12371.9|12411.9|12371.9|0
1609349230000|2020-12-30 17:27:10|12415.7|12375.7|12415.7|12375.7|12415.7|12375.7|12415.7|12375.7|0
1609349240000|2020-12-30 17:27:20|12408.2|12388.2|12408.2|12388.2|12408.2|12388.2|12408.2|12388.2|0
1609349260000|2020-12-30 17:27:40|12410.7|12390.7|12410.7|12390.7|12410.7|12390.7|12410.7|12390.7|0
1609349320000|2020-12-30 17:28:40|12410.8|12390.8|12410.8|12390.8|12410.8|12390.8|12410.8|12390.8|0
1609349810000|2020-12-30 17:36:50|12411.9|12391.9|12415.8|12395.8|12415.8|12395.8|12411.9|12391.9|0
1609349830000|2020-12-30 17:37:10|12418.3|12398.3|12418.3|12398.3|12418.3|12398.3|12418.3|12398.3|0
1609349840000|2020-12-30 17:37:20|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|1
1609349860000|2020-12-30 17:37:40|12411.2|12391.2|12410.8|12390.8|12411.2|12391.2|12410.8|12390.8|1
1609350010000|2020-12-30 17:40:10|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|2
1609350020000|2020-12-30 17:40:20|12417.9|12397.9|12413.3|12393.3|12417.9|12397.9|12413.3|12393.3|0
1609350050000|2020-12-30 17:40:50|12413.9|12393.9|12415.8|12395.8|12415.8|12395.8|12413.9|12393.9|0
1609350070000|2020-12-30 17:41:10|12412.7|12392.7|12415|12395|12415|12395|12412.7|12392.7|0
1609350090000|2020-12-30 17:41:30|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|12420.8|12400.8|1
1609350160000|2020-12-30 17:42:40|12411.4|12391.4|12411.4|12391.4|12411.4|12391.4|12411.4|12391.4|1
1609350570000|2020-12-30 17:49:30|12413.3|12393.3|12413.3|12393.3|12413.3|12393.3|12413.3|12393.3|0
1609351170000|2020-12-30 17:59:30|12413.4|12393.4|12413.4|12393.4|12413.4|12393.4|12413.4|12393.4|0
1609351190000|2020-12-30 17:59:50|12411.4|12391.4|12410.9|12390.9|12411.4|12391.4|12410.9|12390.9|0
1609351410000|2020-12-30 18:03:30|12418.6|12378.6|12418.6|12378.6|12418.6|12378.6|12418.6|12378.6|0
1609351420000|2020-12-30 18:03:40|12399.3|12359.3|12399.3|12359.3|12399.3|12359.3|12399.3|12359.3|0
1609351490000|2020-12-30 18:04:50|12389.3|12349.3|12409.5|12369.5|12409.5|12369.5|12389.3|12349.3|0
1609351840000|2020-12-30 18:10:40|12410.1|12370.1|12404.5|12384.5|12410.1|12384.5|12404.5|12370.1|0
1609352010000|2020-12-30 18:13:30|12413.4|12373.4|12413.4|12373.4|12413.4|12373.4|12413.4|12373.4|0
1609352020000|2020-12-30 18:13:40|12412|12372|12412|12372|12412|12372|12412|12372|0
1609352130000|2020-12-30 18:15:30|12412.1|12372.1|12412.1|12372.1|12412.1|12372.1|12412.1|12372.1|0
1609352170000|2020-12-30 18:16:10|12415.9|12375.9|12415.9|12375.9|12415.9|12375.9|12415.9|12375.9|0
1609352390000|2020-12-30 18:19:50|||||||||1
1609352440000|2020-12-30 18:20:40|12415.3|12375.3|12415.3|12375.3|12415.3|12375.3|12415.3|12375.3|1
1609352450000|2020-12-30 18:20:50|||||||||2
1609352460000|2020-12-30 18:21:00|||||||||2
1609352490000|2020-12-30 18:21:30|||||||||3
1609352500000|2020-12-30 18:21:40|||||||||1
1609352510000|2020-12-30 18:21:50|||||||||1
1609352530000|2020-12-30 18:22:10|12415.4|12375.4|12415.4|12375.4|12415.4|12375.4|12415.4|12375.4|0
1609353020000|2020-12-30 18:30:20|12427.7|12367.7|12435.2|12375.2|12435.2|12375.2|12427.7|12367.7|0
1609353070000|2020-12-30 18:31:10|12386.2|12366.2|12386.2|12366.2|12386.2|12366.2|12386.2|12366.2|3
1609353080000|2020-12-30 18:31:20|12384.8|12364.8|12384.8|12364.8|12384.8|12364.8|12384.8|12364.8|0
1609353110000|2020-12-30 18:31:50|||||||||1
1609353260000|2020-12-30 18:34:20|12381|12361|12379.8|12359.8|12381|12361|12379.8|12359.8|1
1609353430000|2020-12-30 18:37:10|12378.5|12358.5|12377.9|12357.9|12378.5|12358.5|12377.9|12357.9|0
1609353450000|2020-12-30 18:37:30|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|0
1609353510000|2020-12-30 18:38:30|12382.3|12362.3|12382.3|12362.3|12382.3|12362.3|12382.3|12362.3|0
1609353520000|2020-12-30 18:38:40|12384.3|12364.3|12386.6|12366.6|12386.6|12366.6|12384.3|12364.3|1
1609353590000|2020-12-30 18:39:50|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|0
1609353610000|2020-12-30 18:40:10|12396.6|12356.6|12396.6|12356.6|12396.6|12356.6|12396.6|12356.6|0
1609353660000|2020-12-30 18:41:00|12431.6|12371.6|12439.1|12379.1|12439.1|12379.1|12406.6|12346.6|0
1609353760000|2020-12-30 18:42:40|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|0
1609353770000|2020-12-30 18:42:50|12438.9|12378.9|12437.1|12377.1|12438.9|12378.9|12437.1|12377.1|0
1609353790000|2020-12-30 18:43:10|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|0
1609353800000|2020-12-30 18:43:20|12414.6|12374.6|12414.6|12374.6|12414.6|12374.6|12414.6|12374.6|0
1609353810000|2020-12-30 18:43:30|12413.5|12373.5|12439.6|12379.6|12439.6|12379.6|12413.5|12373.5|0
1609354000000|2020-12-30 18:46:40|12439.7|12379.7|12439.7|12379.7|12439.7|12379.7|12439.7|12379.7|0
1609354340000|2020-12-30 18:52:20|12439.1|12379.1|12432.2|12372.2|12439.1|12379.1|12432.2|12372.2|0
1609354500000|2020-12-30 18:55:00|||||||||3
1609354510000|2020-12-30 18:55:10|12431.6|12371.6|12431.6|12371.6|12431.6|12371.6|12431.6|12371.6|1
1609354520000|2020-12-30 18:55:20|||||||||1
1609354740000|2020-12-30 18:59:00|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|0
1609355260000|2020-12-30 19:07:40|12423.4|12383.4|12427.2|12387.2|12427.2|12387.2|12423.4|12383.4|0
1609355290000|2020-12-30 19:08:10|12427.8|12387.8|12447.2|12387.2|12447.2|12387.8|12427.8|12384.7|0
1609355320000|2020-12-30 19:08:40|12436.1|12376.1|12437.2|12377.2|12437.2|12377.2|12436.1|12376.1|0
1609355440000|2020-12-30 19:10:40|12435.3|12375.3|12435.3|12375.3|12435.3|12375.3|12435.3|12375.3|0
1609355460000|2020-12-30 19:11:00|12437.2|12377.2|12437.2|12377.2|12437.2|12377.2|12437.2|12377.2|0
1609355470000|2020-12-30 19:11:10|12432.8|12372.8|12432.2|12372.2|12432.8|12372.8|12432.2|12372.2|0
1609355640000|2020-12-30 19:14:00|12435.3|12375.3|12437.2|12377.2|12437.2|12377.2|12435.3|12375.3|0
1609355660000|2020-12-30 19:14:20|12437.8|12377.8|12439.7|12379.7|12439.7|12379.7|12437.2|12377.2|0
1609355670000|2020-12-30 19:14:30|12442.2|12382.2|12447.2|12387.2|12447.2|12387.2|12442.2|12382.2|0
1609355680000|2020-12-30 19:14:40|12449.7|12389.7|12447.2|12387.2|12449.7|12389.7|12447.2|12387.2|0
1609355690000|2020-12-30 19:14:50|12439.2|12379.2|12442.2|12382.2|12442.2|12382.2|12437.2|12377.2|0
1609355720000|2020-12-30 19:15:20|12441.7|12381.7|12439.7|12379.7|12441.7|12381.7|12439.7|12379.7|0
1609355740000|2020-12-30 19:15:40|12440.3|12380.3|12444.7|12384.7|12444.7|12384.7|12440.3|12380.3|0
1609355770000|2020-12-30 19:16:10|12445.3|12385.3|12447.2|12387.2|12447.2|12387.2|12445.3|12385.3|0
1609355890000|2020-12-30 19:18:10|12447.3|12387.3|12447.3|12387.3|12447.3|12387.3|12447.3|12387.3|0
1609376400000|2020-12-31 01:00:00|12454|12394|12454|12394|12457.9|12397.9|12454|12394|0
1609376410000|2020-12-31 01:00:10|12454.5|12394.5|12457.8|12397.8|12457.8|12397.8|12440.3|12380.3|0
1609376430000|2020-12-31 01:00:30|12463.6|12403.6|12470.3|12410.3|12470.3|12410.3|12463.6|12403.6|0
1609376460000|2020-12-31 01:01:00|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|0
1609376470000|2020-12-31 01:01:10|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|0
1609376480000|2020-12-31 01:01:20|12478.4|12418.4|12453.9|12393.9|12478.4|12418.4|12453.9|12393.9|0
1609376490000|2020-12-31 01:01:30|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|0
1609376950000|2020-12-31 01:09:10|12450.9|12390.9|12451.5|12391.5|12451.5|12391.5|12450.9|12390.9|0
1609377080000|2020-12-31 01:11:20|12450.4|12390.4|12450.4|12390.4|12450.4|12390.4|12450.4|12390.4|0
1609377220000|2020-12-31 01:13:40|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|12451.5|12391.5|0
1609377750000|2020-12-31 01:22:30|12452.7|12392.7|12456.5|12396.5|12456.5|12396.5|12452.7|12392.7|0
1609378050000|2020-12-31 01:27:30|12456.6|12396.6|12456.6|12396.6|12456.6|12396.6|12456.6|12396.6|0
1609378100000|2020-12-31 01:28:20|12456|12396|12454.1|12394.1|12456|12396|12454.1|12394.1|0
1609378280000|2020-12-31 01:31:20|12452.4|12392.4|12452.4|12392.4|12452.4|12392.4|12452.4|12392.4|0
1609378290000|2020-12-31 01:31:30|12454.1|12394.1|12454.1|12394.1|12454.1|12394.1|12454.1|12394.1|0
1609378400000|2020-12-31 01:33:20|12443.8|12383.8|12446.6|12386.6|12446.6|12386.6|12443.8|12383.8|0
1609378480000|2020-12-31 01:34:40|12471.6|12411.6|12471.6|12411.6|12471.6|12411.6|12471.6|12411.6|0
1609379880000|2020-12-31 01:58:00|12472.2|12412.2|12472.2|12412.2|12472.2|12412.2|12472.2|12412.2|0
1609380550000|2020-12-31 02:09:10|12472.8|12412.8|12474.7|12414.7|12474.7|12414.7|12472.8|12412.8|0
1609380680000|2020-12-31 02:11:20|12477.2|12417.2|12477.2|12417.2|12477.2|12417.2|12477.2|12417.2|0
1609380690000|2020-12-31 02:11:30|12475.6|12415.6|12469.7|12409.7|12475.6|12415.6|12469.7|12409.7|0
1609380900000|2020-12-31 02:15:00|12477.2|12417.2|12477.2|12417.2|12477.2|12417.2|12477.2|12417.2|0
1609380930000|2020-12-31 02:15:30|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|0
1609381000000|2020-12-31 02:16:40|12476.7|12416.7|12476.7|12416.7|12476.7|12416.7|12476.7|12416.7|0
1609381010000|2020-12-31 02:16:50|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|0
1609381150000|2020-12-31 02:19:10|12475.6|12415.6|12467.3|12407.3|12475.6|12415.6|12467.3|12407.3|0
1609381250000|2020-12-31 02:20:50|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|0
1609382170000|2020-12-31 02:36:10|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|0
1609382830000|2020-12-31 02:47:10|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|0
1609382920000|2020-12-31 02:48:40|12465.1|12405.1|12465.1|12405.1|12465.1|12405.1|12465.1|12405.1|0
1609383590000|2020-12-31 02:59:50|12467.6|12407.6|12467.6|12407.6|12467.6|12407.6|12467.6|12407.6|0
1609425000000|2020-12-31 14:30:00|12463.3|12403.3|12460.8|12400.8|12463.8|12403.8|12460.8|12400.8|2
1609425190000|2020-12-31 14:33:10|12460.3|12400.3|12460.3|12400.3|12460.3|12400.3|12460.3|12400.3|0
1609425300000|2020-12-31 14:35:00|12459.7|12399.7|12459.7|12399.7|12459.7|12399.7|12459.7|12399.7|0
1609425410000|2020-12-31 14:36:50|12468.1|12419.7|12462.2|12402.2|12468.1|12419.7|12462.2|12402.2|0
1609425490000|2020-12-31 14:38:10|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|0
1609425500000|2020-12-31 14:38:20|12464.2|12404.2|12462.2|12402.2|12464.2|12404.2|12462.2|12402.2|0
1609425600000|2020-12-31 14:40:00|||||||||2
1609425840000|2020-12-31 14:44:00|12462.3|12402.3|12462.3|12402.3|12462.3|12402.3|12462.3|12402.3|0
1609426040000|2020-12-31 14:47:20|12459.8|12399.8|12459.8|12399.8|12459.8|12399.8|12459.8|12399.8|0
1609426250000|2020-12-31 14:50:50||12419.8||12419.8||12419.8||12419.8|0
1609427850000|2020-12-31 15:17:30|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|0
1609428100000|2020-12-31 15:21:40|12455.9|12415.9|12457.4|12417.4|12457.4|12417.4|12455.9|12415.9|0
1609428110000|2020-12-31 15:21:50|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|0
1609428270000|2020-12-31 15:24:30|12460.4|12420.4|12464.9|12404.9|12464.9|12420.4|12460.4|12404.9|0
1609428300000|2020-12-31 15:25:00|12459.9|12419.9|12460.4|12420.4|12460.4|12420.4|12459.9|12419.9|0
1609428310000|2020-12-31 15:25:10|12462.4|12422.4|12462.4|12422.4|12462.4|12422.4|12462.4|12422.4|0
1609428430000|2020-12-31 15:27:10|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|12452.9|12432.9|0
1609428510000|2020-12-31 15:28:30|12467.9|12427.9|12467.9|12427.9|12467.9|12427.9|12467.9|12427.9|0
1609428550000|2020-12-31 15:29:10|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|0
1609428710000|2020-12-31 15:31:50|12467.4|12427.4|12458.5|12418.5|12467.4|12427.4|12458.5|12418.5|0
1609428720000|2020-12-31 15:32:00|12461|12421|12461|12421|12461|12421|12461|12421|0
1609428740000|2020-12-31 15:32:20|12456.5|12436.5|12461|12421|12461|12436.5|12456.5|12421|0
1609428890000|2020-12-31 15:34:50|12460.4|12420.4|12460.4|12420.4|12460.4|12420.4|12460.4|12420.4|0
1609429000000|2020-12-31 15:36:40|12461.5|12421.5|12465.4|12425.4|12465.4|12425.4|12461.5|12421.5|0
1609429080000|2020-12-31 15:38:00|12465.5|12425.5|12465.5|12425.5|12465.5|12425.5|12465.5|12425.5|0
1609429220000|2020-12-31 15:40:20|12452.8|12432.8|12463|12423|12463|12432.8|12452.8|12422.8|0
1609429760000|2020-12-31 15:49:20|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|0
1609430060000|2020-12-31 15:54:20|12463|12423|12463|12423|12463|12423|12463|12423|0
1609430100000|2020-12-31 15:55:00|12451.9|12431.9|12448|12428|12451.9|12431.9|12448|12428|0
1609430120000|2020-12-31 15:55:20|12447.5|12427.5|12448|12428|12448|12428|12447.5|12427.5|0
1609430160000|2020-12-31 15:56:00|12460.5|12420.5|12460.5|12420.5|12460.5|12420.5|12460.5|12420.5|0
1609430870000|2020-12-31 16:07:50|12443|12423|12443|12423|12443|12423|12443|12423|0
1609431100000|2020-12-31 16:11:40|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|0
1609431110000|2020-12-31 16:11:50|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|1
1609431120000|2020-12-31 16:12:00|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|0
1609431790000|2020-12-31 16:23:10|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|0
1609431800000|2020-12-31 16:23:20|12463.1|12423.1|12463.1|12423.1|12463.1|12423.1|12463.1|12423.1|0
1609432040000|2020-12-31 16:27:20|12474.3|12454.3|12498.1|12438.1|12498.1|12454.3|12474.3|12434.3|0
1609432440000|2020-12-31 16:34:00|12487.6|12447.6|12487.6|12447.6|12498.1|12447.6|12487.6|12438.1|0
1609432560000|2020-12-31 16:36:00|12473.8|12453.8|12487.6|12447.6|12487.6|12453.8|12473.8|12443.8|0
1609432910000|2020-12-31 16:41:50|12485.1|12445.1|12485.1|12445.1|12485.1|12445.1|12485.1|12445.1|0
1609432950000|2020-12-31 16:42:30|12487.1|12447.1|12487.6|12447.6|12487.6|12447.6|12487.1|12447.1|0
1609433000000|2020-12-31 16:43:20|12500.1|12440.1|12500.1|12440.1|12500.1|12440.1|12500.1|12440.1|0
1609433330000|2020-12-31 16:48:50|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|0
1609433450000|2020-12-31 16:50:50|12485.7|12445.7|12485.7|12445.7|12485.7|12445.7|12485.7|12445.7|0
1609433870000|2020-12-31 16:57:50|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|0
1609434210000|2020-12-31 17:03:30|12474.8|12454.8|12480.7|12460.7|12480.7|12460.7|12474.8|12454.8|0
1609434240000|2020-12-31 17:04:00|12485.7|12465.7|12483.2|12443.2|12485.7|12465.7|12483.2|12443.2|0
1609434530000|2020-12-31 17:08:50|12483.8|12443.8|12483.8|12443.8|12483.8|12443.8|12483.8|12443.8|0
1609434570000|2020-12-31 17:09:30|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|0
1609435130000|2020-12-31 17:18:50|12481.6|12441.6|12481.6|12441.6|12481.6|12441.6|12481.6|12441.6|0
1609435140000|2020-12-31 17:19:00|12475.8|12435.8|12475.8|12435.8|12475.8|12435.8|12475.8|12435.8|0
1609435160000|2020-12-31 17:19:20|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|0
1609435170000|2020-12-31 17:19:30|12475.8|12435.8|12475.8|12435.8|12475.8|12435.8|12475.8|12435.8|2
1609435210000|2020-12-31 17:20:10|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|1
1609435600000|2020-12-31 17:26:40|12488.3|12428.3|12477.7|12437.7|12488.3|12438.3|12477.7|12428.3|0
1609435630000|2020-12-31 17:27:10|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|0
1609435770000|2020-12-31 17:29:30|12470.8|12430.8|12470.2|12430.2|12470.8|12430.8|12470.2|12430.2|0
1609435860000|2020-12-31 17:31:00|12470.3|12430.3|12470.3|12430.3|12470.3|12430.3|12470.3|12430.3|0
1609435900000|2020-12-31 17:31:40|12477.2|12437.2|12477.2|12437.2|12477.2|12437.2|12477.2|12437.2|0
1609435910000|2020-12-31 17:31:50|12477.8|12437.8|12477.8|12437.8|12477.8|12437.8|12477.8|12437.8|0
1609435990000|2020-12-31 17:33:10|12467.2|12447.2|12472.8|12432.8|12476.7|12447.2|12467.2|12432.8|0
1609436000000|2020-12-31 17:33:20|12472.2|12432.2|12472.8|12432.8|12472.8|12432.8|12472.2|12432.2|0
1609436230000|2020-12-31 17:37:10|12463.3|12443.3|12463.3|12443.3|12463.3|12443.3|12463.3|12443.3|0
1609436340000|2020-12-31 17:39:00|12472.8|12432.8|12472.8|12432.8|12472.8|12432.8|12472.8|12432.8|0
1609436820000|2020-12-31 17:47:00|12463.9|12443.9|12465.3|12445.3|12465.3|12445.3|12463.9|12443.9|0
1609436830000|2020-12-31 17:47:10|12457.8|12417.8|12457.8|12417.8|12457.8|12417.8|12457.8|12417.8|0
1609437070000|2020-12-31 17:51:10|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|5
1609437080000|2020-12-31 17:51:20|12456.2|12416.2|12456.2|12416.2|12456.2|12416.2|12456.2|12416.2|6
1609437220000|2020-12-31 17:53:40|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|0
1609437330000|2020-12-31 17:55:30|12469.3|12409.3|12469.3|12409.3|12469.3|12409.3|12469.3|12409.3|0
1609437390000|2020-12-31 17:56:30|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|5
1609437710000|2020-12-31 18:01:50|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|0
1609437940000|2020-12-31 18:05:40|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|0
1609438120000|2020-12-31 18:08:40|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|5
1609438550000|2020-12-31 18:15:50|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|0
1609438650000|2020-12-31 18:17:30|12459.3|12419.3|12459.3|12419.3|12459.3|12419.3|12459.3|12419.3|0
1609438780000|2020-12-31 18:19:40|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|0
1609439190000|2020-12-31 18:26:30|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|5
1609439320000|2020-12-31 18:28:40|12460.3|12420.3|12460.3|12420.3|12460.3|12420.3|12460.3|12420.3|0
1609439370000|2020-12-31 18:29:30|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|0
1609439400000|2020-12-31 18:30:00|12463.3|12423.3|12463.3|12423.3|12463.3|12423.3|12463.3|12423.3|0
1609439560000|2020-12-31 18:32:40|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|5
1609439650000|2020-12-31 18:34:10|12465.3|12425.3|12465.3|12425.3|12465.3|12425.3|12465.3|12425.3|0
1609439660000|2020-12-31 18:34:20|12467.8|12427.8|12467.8|12427.8|12467.8|12427.8|12467.8|12427.8|0
1609439670000|2020-12-31 18:34:30|12458.3|12438.3|12467.2|12447.2|12467.2|12447.2|12458.3|12438.3|0
1609439710000|2020-12-31 18:35:10|12473.7|12453.7|12468.7|12448.7|12473.7|12453.7|12468.7|12448.7|0
1609439750000|2020-12-31 18:35:50|12479.7|12439.7|12480.3|12440.3|12480.3|12440.3|12479.7|12439.7|0
1609439780000|2020-12-31 18:36:20|12471.3|12451.3|12471.3|12451.3|12471.3|12451.3|12471.3|12451.3|0
1609439790000|2020-12-31 18:36:30|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|12475.3|12455.3|0
1609439800000|2020-12-31 18:36:40|12485.8|12445.8|12485.8|12445.8|12485.8|12445.8|12485.8|12445.8|0
1609439920000|2020-12-31 18:38:40|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|0
1609440070000|2020-12-31 18:41:10|12487.8|12447.8|12487.8|12447.8|12487.8|12447.8|12487.8|12447.8|0
1609440160000|2020-12-31 18:42:40|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|0
1609440280000|2020-12-31 18:44:40|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|0
1609440370000|2020-12-31 18:46:10|12490.3|12450.3|12490.3|12450.3|12490.3|12450.3|12490.3|12450.3|0
1609440510000|2020-12-31 18:48:30|12489.8|12449.8|12489.8|12449.8|12489.8|12449.8|12489.8|12449.8|5
1609440650000|2020-12-31 18:50:50|12490.3|12450.3|12490.3|12450.3|12490.3|12450.3|12490.3|12450.3|0
1609440680000|2020-12-31 18:51:20|12491.9|12451.9|12491.9|12451.9|12491.9|12451.9|12491.9|12451.9|0
1609440740000|2020-12-31 18:52:20|12491.4|12451.4|12491.4|12451.4|12491.4|12451.4|12491.4|12451.4|5
1609440760000|2020-12-31 18:52:40|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|0
1609440770000|2020-12-31 18:52:50|12479.8|12419.8|12479.8|12419.8|12479.8|12419.8|12479.8|12419.8|0
1609440780000|2020-12-31 18:53:00|12479.3|12419.3|12464.8|12424.8|12479.3|12424.8|12464.8|12419.3|0
1609440790000|2020-12-31 18:53:10|12464.3|12424.3|12462.3|12422.3|12464.3|12424.3|12462.3|12422.3|0
1609440830000|2020-12-31 18:53:50|12457.3|12437.3|12457.3|12437.3|12457.3|12437.3|12457.3|12437.3|0
1609440910000|2020-12-31 18:55:10|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|12457.8|12437.8|0
1609440920000|2020-12-31 18:55:20|12466.2|12426.2|12455.3|12435.3|12466.2|12435.3|12455.3|12426.2|0
1609440950000|2020-12-31 18:55:50|12455.9|12435.9|12464.8|12444.8|12464.8|12444.8|12455.9|12435.9|0
1609440960000|2020-12-31 18:56:00|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|0
1609440970000|2020-12-31 18:56:10|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|0
1609440980000|2020-12-31 18:56:20|12465.9|12445.9|12467.8|12447.8|12467.8|12447.8|12465.9|12445.9|0
1609441120000|2020-12-31 18:58:40|12467.9|12447.9|12467.9|12447.9|12467.9|12447.9|12467.9|12447.9|0
1609441130000|2020-12-31 18:58:50|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|10
1609441140000|2020-12-31 18:59:00|12464.8|12444.8|12464.8|12444.8|12464.8|12444.8|12464.8|12444.8|0
1609441210000|2020-12-31 19:00:10|12464.3|12444.3|12467.3|12447.3|12467.3|12447.3|12464.3|12444.3|0
1609441360000|2020-12-31 19:02:40|12469.8|12449.8|12472.9|12452.9|12482.3|12452.9|12469.8|12440.9|0
1609441370000|2020-12-31 19:02:50|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|0
1609441430000|2020-12-31 19:03:50|12471.8|12451.8|12471.8|12451.8|12471.8|12451.8|12471.8|12451.8|10
1609441490000|2020-12-31 19:04:50|12474.3|12454.3|12476.8|12456.8|12476.8|12456.8|12474.3|12454.3|0
1609441530000|2020-12-31 19:05:30|12475.9|12455.9|12484.3|12444.3|12484.3|12455.9|12475.9|12444.3|0
1609441540000|2020-12-31 19:05:40|12474.8|12454.8|12484.3|12444.3|12484.3|12454.8|12474.8|12444.3|10
1609441570000|2020-12-31 19:06:10|12475.9|12455.9|12484.3|12444.3|12484.3|12455.9|12475.9|12444.3|0
1609441590000|2020-12-31 19:06:30|12486.8|12446.8|12486.8|12446.8|12486.8|12446.8|12486.8|12446.8|0
1609441620000|2020-12-31 19:07:00|12486.3|12446.3|12484.3|12444.3|12486.3|12446.3|12484.3|12444.3|0
1609441670000|2020-12-31 19:07:50|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|0
1609441680000|2020-12-31 19:08:00|12484.3|12444.3|12484.3|12444.3|12484.3|12444.3|12484.3|12444.3|10
1609441730000|2020-12-31 19:08:50|12474.8|12454.8|12484.3|12444.3|12484.3|12454.8|12473.8|12444.3|10
1609441740000|2020-12-31 19:09:00|12474.9|12454.9|12484.3|12444.3|12484.3|12454.9|12474.9|12444.3|0
1609441750000|2020-12-31 19:09:10|12474.9|12454.9|12473.8|12453.8|12474.9|12454.9|12473.8|12453.8|5
1609441760000|2020-12-31 19:09:20|12474.9|12454.9|12473.8|12453.8|12474.9|12454.9|12473.8|12453.8|2
1609441860000|2020-12-31 19:11:00|||||||||2
1609441870000|2020-12-31 19:11:10|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|12476.3|12456.3|0
1609441900000|2020-12-31 19:11:40|12476.8|12456.8|12483.8|12463.8|12483.8|12463.8|12476.8|12456.8|0
1609441910000|2020-12-31 19:11:50|12484.3|12464.3|12521.8|12481.8|12521.8|12489.3|12484.3|12464.3|0
1609441920000|2020-12-31 19:12:00|12523.8|12483.8|12546.3|12486.3|12546.3|12486.3|12523.8|12475.4|0
1609441930000|2020-12-31 19:12:10|12549|12489|12556.3|12496.3|12556.3|12496.3|12549|12489|0
1609441950000|2020-12-31 19:12:30|12561.3|12541.3|12561.3|12541.3|12561.3|12541.3|12561.3|12541.3|0
1609441980000|2020-12-31 19:13:00|12563.8|12543.8|12566.8|12546.8|12566.8|12546.8|12563.8|12543.8|0
1609441990000|2020-12-31 19:13:10|12568.8|12548.8|12570.4|12550.4|12570.4|12550.4|12568.8|12548.8|0
1609442010000|2020-12-31 19:13:30|12576.3|12556.3|12571.3|12551.3|12576.3|12556.3|12571.3|12551.3|0
1609442020000|2020-12-31 19:13:40|12572.4|12552.4|12576.3|12556.3|12576.3|12556.3|12572.4|12552.4|0
1609442030000|2020-12-31 19:13:50|12593.8|12553.8|12598.8|12558.8|12598.8|12558.8|12593.8|12553.8|3
1609442040000|2020-12-31 19:14:00|12609.3|12549.3|12613.8|12553.8|12613.8|12553.8|12609.3|12549.3|0
1609442050000|2020-12-31 19:14:10|12621.3|12601.3|12653.8|12613.8|12653.8|12613.8|12621.3|12601.3|0
1609442060000|2020-12-31 19:14:20|12633.8|12633.8|12643.8|12623.8|12653.8|12633.8|12633.8|12623.8|0
1609442070000|2020-12-31 19:14:30|12653.8|12633.8|12651.3|12631.3|12653.8|12633.8|12651.3|12631.3|0
1609442080000|2020-12-31 19:14:40|12653.8|12633.8|12656.3|12636.3|12659.7|12639.7|12653.8|12633.8|0
1609442100000|2020-12-31 19:15:00|12658.4|12638.4|12666.3|12646.3|12666.3|12646.3|12658.4|12638.4|0
1609442110000|2020-12-31 19:15:10|12678.3|12658.3|12678.8|12658.8|12678.8|12658.8|12678.3|12658.3|1
1609442120000|2020-12-31 19:15:20|12689.3|12649.3|12690.4|12650.4|12690.4|12650.4|12689.3|12649.3|1
1609442130000|2020-12-31 19:15:30|12690.9|12650.9|12690.9|12650.9|12690.9|12650.9|12688.4|12648.4|0
1609442140000|2020-12-31 19:15:40|12699|12659|12699|12659|12699|12659|12699|12659|0
1609442180000|2020-12-31 19:16:20|12701.5|12661.5|12692|12672|12701.5|12672|12692|12661.5|0
1609442190000|2020-12-31 19:16:30|12694|12674|12675.9|12655.9|12703.4|12674|12675.9|12652.9|0
1609442200000|2020-12-31 19:16:40|12677.5|12657.5|12692.9|12652.9|12692.9|12663.4|12677.5|12652.9|0
1609442210000|2020-12-31 19:16:50|12694.5|12654.5|12696.5|12656.5|12696.5|12656.5|12694.5|12654.5|0
1609442220000|2020-12-31 19:17:00|12697|12657|12699|12659|12699|12659|12697|12657|0
1609442230000|2020-12-31 19:17:10|12690.6|12670.6|12690.6|12670.6|12690.6|12670.6|12690.6|12670.6|0
1609442240000|2020-12-31 19:17:20|12698.4|12678.4|12698.4|12678.4|12698.4|12678.4|12698.4|12678.4|0
1609442280000|2020-12-31 19:18:00|12705.8|12665.8|12695.9|12655.9|12705.8|12665.8|12695.9|12655.9|0
1609442290000|2020-12-31 19:18:10|12690.1|12650.1|12665.9|12625.9|12690.1|12650.1|12665.9|12625.9|0
1609442300000|2020-12-31 19:18:20|12694.9|12634.9|12698.4|12638.4|12698.4|12638.4|12694.9|12634.9|0
1609442310000|2020-12-31 19:18:30|12697.9|12637.9|12693.4|12633.4|12697.9|12648.4|12685.9|12633.4|0
1609442320000|2020-12-31 19:18:40||12673.4||12673.4||12673.4||12673.4|0
1609442330000|2020-12-31 19:18:50|12688.4|12648.4|12687.9|12647.9|12688.4|12648.4|12685.9|12645.9|0
1609442340000|2020-12-31 19:19:00|12685.9|12645.9|12689|12649|12689|12649|12685.9|12645.9|0
1609442350000|2020-12-31 19:19:10|12688.4|12648.4|12676.5|12656.5|12690.9|12660.4|12676.5|12647.9|0
1609442360000|2020-12-31 19:19:20|12690.9|12650.9|12690.9|12650.9|12690.9|12650.9|12690.9|12650.9|0
1609442370000|2020-12-31 19:19:30|12688.4|12648.4|12688.4|12648.4|12688.4|12648.4|12688.4|12648.4|0
1614128400000|2021-02-24 01:00:00|13123.6|13063.6|13121.8|13061.8|13123.6|13063.6|13081.8|13041.8|0
1614128410000|2021-02-24 01:00:10|13122.5|13062.5|13106.8|13066.8|13122.5|13066.8|13106.8|13057.5|0
1614128430000|2021-02-24 01:00:30|13105|13065|13120|13060|13120|13065|13105|13060|0
1614128460000|2021-02-24 01:01:00|13119.3|13059.3|13116.8|13056.8|13119.3|13059.3|13116.8|13056.8|1
1614128480000|2021-02-24 01:01:20|13114.3|13054.3|13114.3|13054.3|13114.3|13054.3|13114.3|13054.3|0
1614128970000|2021-02-24 01:09:30|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|0
1614129450000|2021-02-24 01:17:30|13127.3|13087.3|13127.3|13087.3|13127.3|13087.3|13127.3|13087.3|0
1614129750000|2021-02-24 01:22:30|13124.8|13084.8|13124.8|13084.8|13124.8|13084.8|13124.8|13084.8|0
1614130380000|2021-02-24 01:33:00|13119.4|13099.4|13139.4|13099.4|13139.4|13099.4|13119.4|13092.2|0
1614130400000|2021-02-24 01:33:20|13131.9|13111.9|13134.4|13114.4|13134.4|13114.4|13131.9|13111.9|0
1614130410000|2021-02-24 01:33:30|13136.9|13116.9|13131.9|13111.9|13136.9|13116.9|13131.9|13111.9|0
1614130530000|2021-02-24 01:35:30|13132|13112|13132|13112|13132|13112|13132|13112|0
1614132090000|2021-02-24 02:01:30|13132.1|13112.1|13132.1|13112.1|13132.1|13112.1|13132.1|13112.1|0
1614132950000|2021-02-24 02:15:50|13134.6|13114.6|13134.6|13114.6|13134.6|13114.6|13134.6|13114.6|0
1614132960000|2021-02-24 02:16:00|13137.1|13117.1|13132.1|13112.1|13137.1|13117.1|13132.1|13112.1|0
1614133660000|2021-02-24 02:27:40|13132.2|13112.2|13132.2|13112.2|13132.2|13112.2|13132.2|13112.2|0
1614133940000|2021-02-24 02:32:20|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|3
1614135030000|2021-02-24 02:50:30|13139.9|13079.9|13127.2|13067.2|13139.9|13079.9|13127.2|13067.2|0
1614135050000|2021-02-24 02:50:50|13129.7|13069.7|13129.7|13069.7|13129.7|13069.7|13129.7|13069.7|0
1614135120000|2021-02-24 02:52:00|13137.2|13077.2|13129.7|13069.7|13137.2|13077.2|13129.7|13069.7|0
1614135220000|2021-02-24 02:53:40|13129.8|13069.8|13129.8|13069.8|13129.8|13069.8|13129.8|13069.8|0
1614135430000|2021-02-24 02:57:10|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|0
1614177000000|2021-02-24 14:30:00|13134.7|13094.7|13138.6|13098.6|13141.1|13101.1|13134.7|13094.7|59
1614177010000|2021-02-24 14:30:10|13137.2|13097.2|13143.6|13103.6|13143.6|13103.6|13137.2|13097.2|7
1614177070000|2021-02-24 14:31:10|13144.9|13104.9|13148.6|13108.6|13148.6|13108.6|13144.9|13104.9|0
1614177080000|2021-02-24 14:31:20|13147.2|13107.2|13143.6|13103.6|13147.2|13107.2|13143.6|13103.6|1
1614177130000|2021-02-24 14:32:10|13126.3|13106.3|13126.3|13106.3|13126.3|13106.3|13126.3|13106.3|0
1614177150000|2021-02-24 14:32:30|13123.6|13103.6|13118.6|13098.6|13123.6|13103.6|13118.6|13098.6|0
1614177160000|2021-02-24 14:32:40|13143.6|13103.6|13143.6|13103.6|13143.6|13103.6|13143.6|13103.6|0
1614177200000|2021-02-24 14:33:20|13122.6|13102.6|13143.6|13103.6|13143.6|13103.6|13122.6|13102.6|1
1614177290000|2021-02-24 14:34:50|13150.3|13110.3|13158.6|13098.6|13158.6|13110.3|13150.3|13098.6|1
1614177300000|2021-02-24 14:35:00|13157.9|13097.9|13146.1|13106.1|13157.9|13106.1|13146.1|13097.9|0
1614177320000|2021-02-24 14:35:20|13157.9|13097.9|13164.3|13104.3|13170.3|13146.8|13157.9|13097.9|0
1614177400000|2021-02-24 14:36:40|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|0
1614177530000|2021-02-24 14:38:50|13154.3|13114.3|13154.3|13114.3|13154.3|13114.3|13153.6|13113.6|0
1614177750000|2021-02-24 14:42:30|13156.1|13116.1|13156.8|13116.8|13156.8|13116.8|13154.3|13114.3|0
1614178000000|2021-02-24 14:46:40|||||||||2
1614178210000|2021-02-24 14:50:10|13155|13115|13153.2|13113.2|13155|13115|13153.2|13113.2|0
1614178220000|2021-02-24 14:50:20|13151.4|13111.4|13150.7|13110.7|13151.4|13111.4|13150.7|13110.7|0
1614178650000|2021-02-24 14:57:30|13150|13110|13150|13110|13150|13110|13150|13110|10
1614178840000|2021-02-24 15:00:40|13141.9|13121.9|13150|13110|13150|13121.9|13141.9|13110|0
1614178900000|2021-02-24 15:01:40|13132.7|13112.7|13130.7|13110.7|13132.7|13112.7|13130.7|13110.7|0
1614179020000|2021-02-24 15:03:40|13130.1|13110.1|13130.1|13110.1|13130.1|13110.1|13130.1|13110.1|0
1614179030000|2021-02-24 15:03:50|13130.7|13110.7|13130.7|13110.7|13130.7|13110.7|13130.7|13110.7|6
1614179080000|2021-02-24 15:04:40|13131.4|13111.4|13143.2|13123.2|13143.2|13123.2|13131.4|13111.4|1
1614179090000|2021-02-24 15:04:50|13143.9|13123.9|13143.9|13123.9|13143.9|13123.9|13143.9|13123.9|0
1614179100000|2021-02-24 15:05:00|13140.3|13120.3|13138.2|13118.2|13140.3|13120.3|13138.2|13118.2|0
1614179120000|2021-02-24 15:05:20|||||||||13
1614179150000|2021-02-24 15:05:50|||||||||3
1614179160000|2021-02-24 15:06:00|13137.6|13117.6|13135.7|13115.7|13137.6|13117.6|13135.7|13115.7|2
1614179170000|2021-02-24 15:06:10|||||||||1
1614179200000|2021-02-24 15:06:40|13137.6|13117.6|13137.6|13117.6|13137.6|13117.6|13137.6|13117.6|0
1614179220000|2021-02-24 15:07:00|13138.2|13118.2|13136.4|13116.4|13138.2|13118.2|13136.4|13116.4|7
1614179270000|2021-02-24 15:07:50|13141.9|13121.9|13144.6|13124.6|13144.6|13124.6|13141.9|13121.9|2
1614179290000|2021-02-24 15:08:10|13143.9|13123.9|13152.1|13112.1|13152.1|13123.9|13143.9|13112.1|0
1614179320000|2021-02-24 15:08:40|13155.7|13115.7|13156.4|13116.4|13156.4|13116.4|13155.7|13115.7|1
1614179350000|2021-02-24 15:09:10|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|0
1614179390000|2021-02-24 15:09:50|13153.9|13113.9|13153.9|13113.9|13153.9|13113.9|13153.9|13113.9|2
1614179460000|2021-02-24 15:11:00|13175.1|13115.1|13175.1|13115.1|13175.1|13115.1|13175.1|13115.1|5
1614179540000|2021-02-24 15:12:20|13166.9|13126.9|13165.8|13125.8|13166.9|13126.9|13165.8|13125.8|0
1614179550000|2021-02-24 15:12:30|13165.1|13125.1|13165.8|13125.8|13165.8|13125.8|13165.1|13125.1|1
1614179630000|2021-02-24 15:13:50|||||||||3
1614179820000|2021-02-24 15:17:00|13166.5|13126.5|13166.5|13126.5|13166.5|13126.5|13166.5|13126.5|0
1614180210000|2021-02-24 15:23:30|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|2
1614180380000|2021-02-24 15:26:20|13170.8|13130.8|13172.6|13132.6|13172.6|13132.6|13170.8|13130.8|0
1614180480000|2021-02-24 15:28:00|13168.3|13128.3|13168.3|13128.3|13168.3|13128.3|13168.3|13128.3|3
1614180490000|2021-02-24 15:28:10|13165.8|13125.8|13165.8|13125.8|13165.8|13125.8|13165.8|13125.8|0
1614180610000|2021-02-24 15:30:10|13164|13124|13165.8|13125.8|13165.8|13125.8|13164|13124|0
1614180620000|2021-02-24 15:30:20|13167.7|13127.7|13167.7|13127.7|13167.7|13127.7|13167.7|13127.7|0
1614180630000|2021-02-24 15:30:30|13170.2|13130.2|13170.2|13130.2|13170.2|13130.2|13170.2|13130.2|0
1614180660000|2021-02-24 15:31:00|13165.2|13145.2|13165.2|13145.2|13165.2|13145.2|13165.2|13145.2|0
1614180710000|2021-02-24 15:31:50|13170.2|13150.2|13172.7|13152.7|13172.7|13152.7|13170.2|13150.2|0
1614180730000|2021-02-24 15:32:10|13173.3|13153.3|13167.7|13147.7|13173.3|13153.3|13167.7|13147.7|0
1614180830000|2021-02-24 15:33:50|13167|13147|13165.2|13145.2|13167|13147|13165.2|13145.2|1
1614180840000|2021-02-24 15:34:00|13165.8|13145.8|13165.2|13145.2|13172.7|13147|13163.3|13132.7|6
1614180890000|2021-02-24 15:34:50|13167.2|13147.2|13172.7|13152.7|13172.7|13152.7|13167.2|13147.2|0
1614180920000|2021-02-24 15:35:20|13168.5|13148.5|13165.2|13145.2|13168.5|13148.5|13165.2|13145.2|0
1614181060000|2021-02-24 15:37:40|||||||||1
1614181110000|2021-02-24 15:38:30|||||||||1
1614181240000|2021-02-24 15:40:40|13163.4|13143.4|13163.4|13143.4|13163.4|13143.4|13163.4|13143.4|0
1614181320000|2021-02-24 15:42:00|13172|13132|13164.7|13124.7|13172|13132|13164.7|13124.7|3
1614181330000|2021-02-24 15:42:10|13162.9|13122.9|13170.2|13130.2|13170.2|13130.2|13162.9|13122.9|5
1614181340000|2021-02-24 15:42:20|13167.7|13127.7|13167.7|13127.7|13167.7|13127.7|13167.7|13127.7|0
1614181360000|2021-02-24 15:42:40|13168.4|13128.4|13168.4|13128.4|13168.4|13128.4|13168.4|13128.4|0
1614181430000|2021-02-24 15:43:50|||||||||1
1614181480000|2021-02-24 15:44:40|13146.8|13126.8|13170.9|13110.9|13170.9|13126.8|13146.8|13106.8|0
1614181490000|2021-02-24 15:44:50|13169.1|13109.1|13164.5|13104.5|13169.1|13109.1|13164.5|13104.5|2
1614181690000|2021-02-24 15:48:10|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|0
1614182180000|2021-02-24 15:56:20|13163.2|13103.2|13163.2|13103.2|13163.2|13103.2|13163.2|13103.2|4
1614182190000|2021-02-24 15:56:30|13162.6|13102.6|13135.4|13115.4|13162.6|13115.4|13131.3|13099.4|5
1614182200000|2021-02-24 15:56:40|13133.5|13113.5|13133.5|13113.5|13133.5|13113.5|13133.5|13113.5|0
1614182210000|2021-02-24 15:56:50|13131.7|13111.7|13147.9|13107.9|13149.8|13111.7|13131.7|13107.9|2
1614182220000|2021-02-24 15:57:00|13140.6|13100.6|13146.6|13086.6|13146.6|13100.6|13140.6|13086.6|2
1614182230000|2021-02-24 15:57:10|13142.3|13082.3|13142.3|13082.3|13142.3|13082.3|13142.3|13082.3|0
1614182260000|2021-02-24 15:57:40|13144.1|13084.1|13144.1|13084.1|13144.1|13084.1|13144.1|13084.1|0
1614182310000|2021-02-24 15:58:30|13114.8|13074.8|13096.6|13076.6|13114.8|13082.1|13096.6|13074.1|0
1614182320000|2021-02-24 15:58:40|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|0
1614182330000|2021-02-24 15:58:50|13093|13073|13093|13073|13093|13073|13093|13073|0
1614182340000|2021-02-24 15:59:00|13092.3|13072.3|13092.3|13072.3|13092.3|13072.3|13092.3|13072.3|3
1614182350000|2021-02-24 15:59:10|13094.1|13074.1|13094.1|13074.1|13094.1|13074.1|13094.1|13074.1|0
1614182400000|2021-02-24 16:00:00|||||||||1
1614182410000|2021-02-24 16:00:10|||||||||1
1614182440000|2021-02-24 16:00:40|13095.5|13075.5|13094.1|13074.1|13095.5|13075.5|13094.1|13074.1|0
1614182590000|2021-02-24 16:03:10|||||||||1
1614182680000|2021-02-24 16:04:40|||||||||1
1614182740000|2021-02-24 16:05:40|13101|13081|13101|13081|13101|13081|13101|13081|0
1614182760000|2021-02-24 16:06:00|||||||||1
1614182810000|2021-02-24 16:06:50|13099.6|13079.6|13094.1|13074.1|13099.6|13079.6|13094.1|13074.1|0
1614182840000|2021-02-24 16:07:20|||||||||1
1614182930000|2021-02-24 16:08:50|||||||||1
1614183000000|2021-02-24 16:10:00|13094.2|13074.2|13094.2|13074.2|13094.2|13074.2|13094.2|13074.2|0
1614183010000|2021-02-24 16:10:10|||||||||1
1614183100000|2021-02-24 16:11:40|||||||||1
1614183120000|2021-02-24 16:12:00|13091.7|13071.7|13091.7|13071.7|13091.7|13071.7|13091.7|13071.7|0
1614183180000|2021-02-24 16:13:00|||||||||1
1614183210000|2021-02-24 16:13:30|||||||||3
1614183220000|2021-02-24 16:13:40|13091|13071|13089.2|13069.2|13091|13071|13089.2|13069.2|0
1614183250000|2021-02-24 16:14:10|13111|13071|13111|13071|13111|13071|13111|13071|3
1614183260000|2021-02-24 16:14:20|13109.2|13069.2|13109.2|13069.2|13109.2|13069.2|13109.2|13069.2|0
1614183270000|2021-02-24 16:14:30|||||||||1
1614183480000|2021-02-24 16:18:00|13108.5|13068.5|13108.5|13068.5|13108.5|13068.5|13108.5|13068.5|1
1614183570000|2021-02-24 16:19:30|13106.7|13066.7|13106.7|13066.7|13106.7|13066.7|13106.7|13066.7|0
1614183600000|2021-02-24 16:20:00|13109.2|13069.2|13109.2|13069.2|13109.2|13069.2|13109.2|13069.2|0
1614183680000|2021-02-24 16:21:20|13109.9|13069.9|13109.9|13069.9|13109.9|13069.9|13109.9|13069.9|0
1614184570000|2021-02-24 16:36:10|13110.6|13070.6|13110.6|13070.6|13110.6|13070.6|13110.6|13070.6|0
1614184780000|2021-02-24 16:39:40|13111.9|13071.9|13118.1|13078.1|13118.1|13078.1|13111.9|13071.9|8
1614184800000|2021-02-24 16:40:00|13117.4|13077.4|13118.1|13078.1|13118.1|13078.1|13117.4|13077.4|0
1614184960000|2021-02-24 16:42:40|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|4
1614185130000|2021-02-24 16:45:30|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|0
1614185960000|2021-02-24 16:59:20|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|0
1614186110000|2021-02-24 17:01:50|||||||||17
1614186160000|2021-02-24 17:02:40|13124.4|13084.4|13124.4|13084.4|13124.4|13084.4|13124.4|13084.4|0
1614186210000|2021-02-24 17:03:30|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|0
1614186220000|2021-02-24 17:03:40|13120.7|13080.7|13120.7|13080.7|13120.7|13080.7|13120.7|13080.7|0
1614186300000|2021-02-24 17:05:00|13121.4|13081.4|13121.4|13081.4|13121.4|13081.4|13121.4|13081.4|0
1614186500000|2021-02-24 17:08:20|||||||||56
1614186540000|2021-02-24 17:09:00|13115.9|13075.9|13119.7|13079.7|13135.4|13082.2|13115.9|13075.4|14
1614186560000|2021-02-24 17:09:20|13129.1|13069.1|13119.7|13079.7|13129.1|13079.7|13119.1|13069.1|0
1614186570000|2021-02-24 17:09:30|13129.1|13069.1|13119.7|13079.7|13129.1|13079.7|13119.7|13069.1|0
1614186590000|2021-02-24 17:09:50|13129.1|13069.1|13129.1|13069.1|13129.1|13069.1|13129.1|13069.1|0
1614186650000|2021-02-24 17:10:50|13118.4|13078.4|13116.6|13076.6|13118.4|13078.4|13116.6|13076.6|0
1614186680000|2021-02-24 17:11:20|13115.9|13075.9|13115.9|13075.9|13115.9|13075.9|13115.9|13075.9|0
1614186740000|2021-02-24 17:12:20|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|0
1614186770000|2021-02-24 17:12:50|13118.4|13078.4|13120.9|13080.9|13120.9|13080.9|13118.4|13078.4|0
1614186780000|2021-02-24 17:13:00|13120.2|13080.2|13140.2|13080.2|13140.2|13080.2|13120.2|13072.9|0
1614186810000|2021-02-24 17:13:30|13125.7|13085.7|13125.7|13085.7|13125.7|13085.7|13125.7|13085.7|0
1614186850000|2021-02-24 17:14:10|13123.9|13083.9|13134.6|13074.6|13135.2|13083.9|13123.9|13074.6|2
1614186870000|2021-02-24 17:14:30|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|0
1614186940000|2021-02-24 17:15:40|13132.8|13072.8|13132.8|13072.8|13132.8|13072.8|13132.8|13072.8|0
1614186990000|2021-02-24 17:16:30|13122.1|13082.1|13120.3|13080.3|13122.1|13082.1|13120.3|13080.3|0
1614187050000|2021-02-24 17:17:30|13119.6|13079.6|13119.6|13079.6|13119.6|13079.6|13119.6|13079.6|0
1614187060000|2021-02-24 17:17:40|13118.9|13078.9|13117.1|13077.1|13118.9|13078.9|13117.1|13077.1|0
1614187200000|2021-02-24 17:20:00|13116.4|13076.4|13116.4|13076.4|13116.4|13076.4|13116.4|13076.4|0
1614187320000|2021-02-24 17:22:00|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|0
1614187620000|2021-02-24 17:27:00|13118.3|13078.3|13119|13079|13119|13079|13118.3|13078.3|0
1614187630000|2021-02-24 17:27:10|13119.6|13079.6|13119.6|13079.6|13119.6|13079.6|13119.6|13079.6|0
1614187940000|2021-02-24 17:32:20|||||||||1
1614188070000|2021-02-24 17:34:30|||||||||1
1614188100000|2021-02-24 17:35:00|13119.7|13079.7|13119.7|13079.7|13119.7|13079.7|13119.7|13079.7|0
1614188200000|2021-02-24 17:36:40|||||||||1
1614188330000|2021-02-24 17:38:50|||||||||1
1614188460000|2021-02-24 17:41:00|||||||||1
1614188530000|2021-02-24 17:42:10|13123.3|13083.3|13123.3|13083.3|13123.3|13083.3|13123.3|13083.3|0
1614188550000|2021-02-24 17:42:30|13127|13087|13127|13087|13127|13087|13127|13087|0
1614188560000|2021-02-24 17:42:40|13123.3|13083.3|13123.3|13083.3|13123.3|13083.3|13123.3|13083.3|0
1614188590000|2021-02-24 17:43:10|||||||||1
1614188640000|2021-02-24 17:44:00|13110.7|13090.7|13100.8|13080.8|13110.7|13090.7|13100.8|13080.8|0
1614188710000|2021-02-24 17:45:10|13112.9|13072.9|13112.9|13072.9|13112.9|13072.9|13112.9|13072.9|0
1614188720000|2021-02-24 17:45:20|||||||||1
1614188770000|2021-02-24 17:46:10|13119|13079|13119|13079|13119|13079|13119|13079|0
1614188850000|2021-02-24 17:47:30|||||||||1
1614188980000|2021-02-24 17:49:40|||||||||1
1614189110000|2021-02-24 17:51:50|||||||||1
1614189130000|2021-02-24 17:52:10|13124|13084|13124|13084|13124|13084|13124|13084|0
1614189240000|2021-02-24 17:54:00|13124.1|13084.1|13124.1|13084.1|13124.1|13084.1|13124.1|13084.1|1
1614189340000|2021-02-24 17:55:40|13119.1|13099.1|13119.1|13099.1|13119.1|13099.1|13119.1|13099.1|0
1614189350000|2021-02-24 17:55:50|13127.7|13087.7|13124.1|13084.1|13127.7|13087.7|13124.1|13084.1|0
1614189360000|2021-02-24 17:56:00|13116.7|13096.7|13124.1|13084.1|13126.7|13096.7|13116.7|13084.1|0
1614189370000|2021-02-24 17:56:10|||||||||1
1614189500000|2021-02-24 17:58:20|||||||||1
1614189640000|2021-02-24 18:00:40|13122.2|13082.2|13122.2|13082.2|13122.2|13082.2|13122.2|13082.2|0
1614189670000|2021-02-24 18:01:10|13120.9|13080.9|13117.2|13077.2|13120.9|13080.9|13117.2|13077.2|0
1614189730000|2021-02-24 18:02:10|13117.3|13077.3|13117.3|13077.3|13117.3|13077.3|13117.3|13077.3|0
1614190360000|2021-02-24 18:12:40|13110|13090|13117.3|13097.3|13117.3|13097.3|13110|13090|0
1614190500000|2021-02-24 18:15:00|13124.6|13084.6|13124.6|13084.6|13124.6|13084.6|13124.6|13084.6|0
1614190510000|2021-02-24 18:15:10|13117.3|13077.3|13117.3|13077.3|13117.3|13077.3|13117.3|13077.3|0
1614190910000|2021-02-24 18:21:50|13091|13071|13091|13071|13091|13071|13091|13071|1
1614191300000|2021-02-24 18:28:20|13090.3|13070.3|13088.5|13068.5|13090.3|13070.3|13088.5|13068.5|0
1614191350000|2021-02-24 18:29:10|13086|13066|13086|13066|13086|13066|13086|13066|0
1614191370000|2021-02-24 18:29:30|||||||||1
1614191480000|2021-02-24 18:31:20|13084.7|13064.7|13081|13061|13084.7|13064.7|13081|13061|0
1614191620000|2021-02-24 18:33:40|||||||||1
1614191880000|2021-02-24 18:38:00|13101.2|13081.2|13129.9|13069.9|13129.9|13081.2|13101.2|13069.9|1
1614191910000|2021-02-24 18:38:30|13129.2|13069.2|13129.2|13069.2|13129.2|13069.2|13129.2|13069.2|0
1614191920000|2021-02-24 18:38:40|13127.4|13067.4|13127.4|13067.4|13127.4|13067.4|13127.4|13067.4|0
1614192010000|2021-02-24 18:40:10|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|0
1614192020000|2021-02-24 18:40:20|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|0
1614192070000|2021-02-24 18:41:10|13124.9|13064.9|13124.9|13064.9|13124.9|13064.9|13124.9|13064.9|0
1614192260000|2021-02-24 18:44:20|13115.6|13075.6|13124.9|13064.9|13124.9|13079.2|13115.6|13064.9|0
1614192320000|2021-02-24 18:45:20|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|0
1614192330000|2021-02-24 18:45:30|13128.1|13068.1|13127.4|13067.4|13128.1|13068.1|13127.4|13067.4|0
1614192450000|2021-02-24 18:47:30|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|0
1614192460000|2021-02-24 18:47:40|13121.9|13081.9|13121.9|13081.9|13121.9|13081.9|13121.9|13081.9|0
1614192480000|2021-02-24 18:48:00|13123.8|13083.8|13123.8|13083.8|13123.8|13083.8|13123.8|13083.8|0
1614192560000|2021-02-24 18:49:20|13124.4|13084.4|13124.4|13084.4|13124.4|13084.4|13124.4|13084.4|0
1614192670000|2021-02-24 18:51:10|13135.8|13075.8|13137.6|13077.6|13137.6|13077.6|13135.8|13075.8|0
1614192680000|2021-02-24 18:51:20|13126.9|13086.9|13126.9|13086.9|13126.9|13086.9|13126.9|13086.9|0
1614192690000|2021-02-24 18:51:30|13128.8|13088.8|13137.4|13077.4|13137.4|13088.8|13128.8|13077.4|2
1614192740000|2021-02-24 18:52:20|13136.1|13076.1|13132.4|13072.4|13136.1|13076.1|13132.4|13072.4|0
1614192750000|2021-02-24 18:52:30|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|0
1614192870000|2021-02-24 18:54:30|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|0
1614193020000|2021-02-24 18:57:00|13130|13070|13128.1|13068.1|13130|13070|13128.1|13068.1|0
1614193160000|2021-02-24 18:59:20|13127.5|13067.5|13127.5|13067.5|13127.5|13067.5|13127.5|13067.5|0
1614193530000|2021-02-24 19:05:30|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|0
1614193570000|2021-02-24 19:06:10|13125.7|13065.7|13125.7|13065.7|13125.7|13065.7|13125.7|13065.7|0
1614193800000|2021-02-24 19:10:00|13125|13065|13123.2|13063.2|13125|13065|13123.2|13063.2|0
1614193810000|2021-02-24 19:10:10|13112.5|13072.5|13112.5|13072.5|13112.5|13072.5|13112.5|13072.5|0
1614193970000|2021-02-24 19:12:50|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|0
1614194040000|2021-02-24 19:14:00|13125.7|13065.7|13088.2|13068.2|13125.7|13068.2|13088.2|13065.7|0
1614194060000|2021-02-24 19:14:20|13112.8|13052.8|13111.8|13071.8|13123.2|13071.8|13111.8|13052.8|0
1614194070000|2021-02-24 19:14:30|13113.7|13073.7|13113.7|13073.7|13113.7|13073.7|13113.7|13073.7|0
1614194080000|2021-02-24 19:14:40|13111.8|13071.8|13123.2|13063.2|13123.2|13071.8|13111.8|13063.2|0
1614194390000|2021-02-24 19:19:50|13121.4|13061.4|13110|13070|13121.4|13070.7|13110|13061.4|0
1614214800000|2021-02-25 01:00:00|13068.9|13048.9|13068.9|13048.9|13068.9|13048.9|13068.9|13048.9|0
1614214920000|2021-02-25 01:02:00|13070.8|13050.8|13070.8|13050.8|13070.8|13050.8|13070.8|13050.8|0
1614214930000|2021-02-25 01:02:10|13080.1|13040.1|13080.8|13040.8|13080.8|13040.8|13080.1|13040.1|0
1614214950000|2021-02-25 01:02:30|13080.1|13040.1|13080.1|13040.1|13080.1|13040.1|13080.1|13040.1|0
1614215820000|2021-02-25 01:17:00|13080.2|13040.2|13080.2|13040.2|13080.2|13040.2|13080.2|13040.2|0
1614217500000|2021-02-25 01:45:00|13080.3|13040.3|13080.3|13040.3|13080.3|13040.3|13080.3|13040.3|0
1614217620000|2021-02-25 01:47:00|13065.8|13045.8|13065.8|13045.8|13065.8|13045.8|13065.8|13045.8|0
1614218530000|2021-02-25 02:02:10|13065.9|13045.9|13065.9|13045.9|13065.9|13045.9|13065.9|13045.9|0
1614219390000|2021-02-25 02:16:30|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|0
1614220750000|2021-02-25 02:39:10|13060.4|13040.4|13061.6|13021.6|13061.6|13040.4|13055.2|13021.6|2
1614220930000|2021-02-25 02:42:10|13061.7|13021.7|13061.7|13021.7|13061.7|13021.7|13061.7|13021.7|0
1614221000000|2021-02-25 02:43:20|13030.5|13010.5|13046.7|12986.7|13054.4|13010.5|13030.5|12986.7|0
1614221130000|2021-02-25 02:45:30|13049.3|12989.3|13053|12993|13053|12993|13049.3|12989.3|0
1614221140000|2021-02-25 02:45:40|13043.7|12983.7|13039.2|12979.2|13043.7|12983.7|13039.2|12979.2|0
1614221250000|2021-02-25 02:47:30|13043.7|12983.7|13053|12993|13053|12993|13043.7|12983.7|5
1614263400000|2021-02-25 14:30:00|13070.5|13010.5|13010.5|12970.5|13070.5|13010.5|13010.5|12970.5|6
1614263410000|2021-02-25 14:30:10|13011.1|12971.1|13013|12973|13013|12973|13011.1|12971.1|0
1614263480000|2021-02-25 14:31:20|13000.5|12980.5|13000.5|12980.5|13000.5|12980.5|13000.5|12980.5|0
1614263490000|2021-02-25 14:31:30|12999.9|12979.9|12995.5|12975.5|12999.9|12979.9|12995.5|12975.5|10
1614263500000|2021-02-25 14:31:40|13004.9|12964.9|13004.9|12964.9|13004.9|12964.9|13004.9|12964.9|0
1614263530000|2021-02-25 14:32:10|13085.5|13025.5|13094.2|13034.2|13094.2|13034.2|13082.4|13022.4|1
1614263540000|2021-02-25 14:32:20|13088|13028|13084.3|13024.3|13089.9|13029.9|13084.3|13024.3|0
1614263550000|2021-02-25 14:32:30|13088|13028|13084.3|13024.3|13094.2|13034.2|13084.3|13024.3|0
1614263580000|2021-02-25 14:33:00|13086.7|13026.7|13088.6|13028.6|13088.6|13028.6|13086.7|13026.7|0
1614263590000|2021-02-25 14:33:10|13084.9|13024.9|13084.9|13024.9|13088.6|13028.6|13084.9|13024.9|0
1614263600000|2021-02-25 14:33:20|13091.1|13031.1|13093.6|13033.6|13095.5|13035.5|13084.9|13024.9|0
1614263610000|2021-02-25 14:33:30|13098|13038|13098.6|13038.6|13098.6|13038.6|13098|13038|0
1614263630000|2021-02-25 14:33:50|13099.9|13039.9|13108|13048|13108|13048|13099.9|13039.9|0
1614263640000|2021-02-25 14:34:00|13105.5|13045.5|13106.1|13046.1|13110.5|13050.5|13105.5|13045.5|0
1614263870000|2021-02-25 14:37:50|13108|13048|13073|13033|13108|13051.7|13073|13033|0
1614263880000|2021-02-25 14:38:00|13105.5|13045.5|13108.6|13048.6|13108.6|13048.6|13105.5|13045.5|3
1614263890000|2021-02-25 14:38:10|13113.7|13053.7|13119.9|13099.9|13130.5|13099.9|13113.7|13053.7|0
1614263900000|2021-02-25 14:38:20|13136.7|13076.7|13116.1|13056.1|13136.7|13076.7|13110.5|13050.5|0
1614263910000|2021-02-25 14:38:30|13116.8|13056.8|13116.1|13056.1|13119.9|13059.9|13116.1|13056.1|0
1614263930000|2021-02-25 14:38:50|13115.5|13055.5|13116.1|13056.1|13116.1|13056.1|13115.5|13055.5|0
1614263940000|2021-02-25 14:39:00|13114.3|13054.3|13116.1|13056.1|13116.1|13056.1|13114.3|13054.3|0
1614263950000|2021-02-25 14:39:10|13114.3|13054.3|13118.6|13058.6|13118.6|13058.6|13113.6|13053.6|0
1614263960000|2021-02-25 14:39:20|13114.3|13054.3|13114.3|13054.3|13116.1|13056.1|13114.3|13054.3|0
1614263970000|2021-02-25 14:39:30|13105.6|13085.6|13118|13058|13125.6|13085.6|13105.6|13056.1|0
1614263980000|2021-02-25 14:39:40|13119.3|13059.3|13123.6|13063.6|13130.5|13110.5|13119.3|13059.3|1
1614264050000|2021-02-25 14:40:50|13125.5|13065.5|13125.5|13065.5|13125.5|13065.5|13125.5|13065.5|0
1614264060000|2021-02-25 14:41:00|13126.1|13066.1|13126.1|13066.1|13126.1|13066.1|13126.1|13066.1|0
1614264070000|2021-02-25 14:41:10|13129.9|13069.9|13131.1|13071.1|13131.1|13071.1|13129.9|13069.9|1
1614264110000|2021-02-25 14:41:50|13135.5|13075.5|13135.5|13095.5|13143|13095.5|13133.6|13075.5|0
1614264140000|2021-02-25 14:42:20|13143|13123|13133.7|13113.7|13143|13123|13133.7|13113.7|3
1614264160000|2021-02-25 14:42:40|13150.5|13110.5|13150.5|13110.5|13150.5|13110.5|13150.5|13110.5|0
1614264190000|2021-02-25 14:43:10|13145.5|13085.5|13145.5|13085.5|13145.5|13085.5|13145.5|13085.5|2
1614264210000|2021-02-25 14:43:30|13139.2|13079.2|13118.7|13058.7|13139.2|13079.2|13118.7|13058.7|0
1614264240000|2021-02-25 14:44:00|13120.5|13060.5|13120.5|13060.5|13120.5|13060.5|13120.5|13060.5|0
1614264270000|2021-02-25 14:44:30|13121.2|13061.2|13121.2|13061.2|13125.5|13065.5|13120.5|13060.5|0
1614264290000|2021-02-25 14:44:50|13116.8|13056.8|13116.8|13056.8|13116.8|13056.8|13116.8|13056.8|0
1614264520000|2021-02-25 14:48:40|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|0
1614265560000|2021-02-25 15:06:00|13118.1|13058.1|13116.2|13056.2|13118.1|13058.1|13116.2|13056.2|0
1614265590000|2021-02-25 15:06:30|13115.6|13055.6|13116.2|13056.2|13116.2|13056.2|13113.7|13053.7|0
1614265600000|2021-02-25 15:06:40|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|0
1614265750000|2021-02-25 15:09:10|13113.8|13053.8|13113.8|13053.8|13113.8|13053.8|13113.8|13053.8|0
1614265820000|2021-02-25 15:10:20|13118.1|13058.1|13118.1|13058.1|13118.1|13058.1|13118.1|13058.1|1
1614265840000|2021-02-25 15:10:40|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|1
1614265960000|2021-02-25 15:12:40|13128.1|13068.1|13128.1|13068.1|13128.1|13068.1|13128.1|13068.1|0
1614265970000|2021-02-25 15:12:50|13126.9|13066.9|13121.3|13061.3|13126.9|13066.9|13121.3|13061.3|0
1614266250000|2021-02-25 15:17:30|||||||||10
1614266260000|2021-02-25 15:17:40|13119.4|13059.4|13119.4|13059.4|13119.4|13059.4|13119.4|13059.4|0
1614266450000|2021-02-25 15:20:50|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|0
1614266560000|2021-02-25 15:22:40|13120|13060|13121.9|13061.9|13121.9|13061.9|13120|13060|1
1614266570000|2021-02-25 15:22:50|13124.4|13064.4|13121.9|13061.9|13126.9|13066.9|13121.9|13061.9|0
1614266580000|2021-02-25 15:23:00|13122.6|13062.6|13122.6|13062.6|13122.6|13062.6|13122.6|13062.6|0
1614267110000|2021-02-25 15:31:50|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|0
1614267120000|2021-02-25 15:32:00|13139.5|13079.5|13122.6|13062.6|13139.5|13079.5|13122.6|13062.6|0
1614267150000|2021-02-25 15:32:30|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|0
1614267160000|2021-02-25 15:32:40|13142|13082|13145.1|13105.1|13145.1|13105.1|13142|13082|0
1614267170000|2021-02-25 15:32:50|13144.5|13104.5|13144.5|13104.5|13144.5|13104.5|13144.5|13104.5|0
1614267180000|2021-02-25 15:33:00|13145.1|13105.1|13150.1|13090.1|13150.1|13105.1|13145.1|13090.1|0
1614267190000|2021-02-25 15:33:10|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|0
1614267200000|2021-02-25 15:33:20|13135.7|13075.7|13122.6|13062.6|13135.7|13075.7|13122.6|13062.6|0
1614267220000|2021-02-25 15:33:40|13124.5|13064.5|13124.5|13064.5|13124.5|13064.5|13124.5|13064.5|0
1614267230000|2021-02-25 15:33:50|13129.5|13069.5|13130.1|13070.1|13130.1|13070.1|13129.5|13069.5|0
1614267240000|2021-02-25 15:34:00|13132|13072|13135.1|13075.1|13135.1|13075.1|13132|13072|0
1614267290000|2021-02-25 15:34:50|13134.5|13074.5|13119.5|13059.5|13134.5|13074.5|13119.5|13059.5|1
1614267300000|2021-02-25 15:35:00|13122|13062|13122|13062|13122.6|13062.6|13122|13062|2
1614267310000|2021-02-25 15:35:10|13121.3|13061.3|13119.5|13059.5|13121.3|13061.3|13119.5|13059.5|0
1614267360000|2021-02-25 15:36:00|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|0
1614267430000|2021-02-25 15:37:10|13112.6|13052.6|13112.6|13052.6|13112.6|13052.6|13112.6|13052.6|0
1614267800000|2021-02-25 15:43:20|13112|13052|13112|13052|13112|13052|13112|13052|0
1614267810000|2021-02-25 15:43:30|13111.4|13051.4|13112|13052|13112|13052|13109.5|13049.5|0
1614267820000|2021-02-25 15:43:40|13109.5|13049.5|13109.5|13049.5|13109.5|13049.5|13109.5|13049.5|0
1614267850000|2021-02-25 15:44:10|13108.9|13048.9|13107|13047|13108.9|13048.9|13107|13047|0
1614267890000|2021-02-25 15:44:50|13104.5|13044.5|13104.5|13044.5|13104.5|13044.5|13104.5|13044.5|0
1614267900000|2021-02-25 15:45:00|13105.1|13045.1|13105.1|13045.1|13105.1|13045.1|13105.1|13045.1|0
1614267910000|2021-02-25 15:45:10|13103.9|13043.9|13095.8|13035.8|13103.9|13043.9|13095.8|13035.8|0
1614267940000|2021-02-25 15:45:40|13095.1|13035.1|13095.1|13035.1|13095.1|13035.1|13095.1|13035.1|0
1614268010000|2021-02-25 15:46:50|13094.5|13034.5|13094.5|13034.5|13094.5|13034.5|13094.5|13034.5|0
1614268290000|2021-02-25 15:51:30|13093.3|13033.3|13089.5|13029.5|13093.3|13033.3|13089.5|13029.5|0
1614268330000|2021-02-25 15:52:10|13063.3|13023.3|13063.3|13023.3|13063.3|13023.3|13063.3|13023.3|0
1614268360000|2021-02-25 15:52:40|13063.9|13023.9|13065.8|13025.8|13065.8|13025.8|13063.9|13023.9|0
1614268470000|2021-02-25 15:54:30|13090.8|13030.8|13090.2|13030.2|13090.8|13030.8|13090.2|13030.2|0
1614268500000|2021-02-25 15:55:00|13089.5|13029.5|13089.5|13029.5|13089.5|13029.5|13089.5|13029.5|0
1614268530000|2021-02-25 15:55:30|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|0
1614268540000|2021-02-25 15:55:40|13085.2|13025.2|13085.2|13025.2|13085.2|13025.2|13085.2|13025.2|0
1614268690000|2021-02-25 15:58:10|13084.6|13024.6|13080.8|13020.8|13084.6|13024.6|13080.8|13020.8|0
1614268700000|2021-02-25 15:58:20|13080.2|13020.2|13080.2|13020.2|13080.2|13020.2|13080.2|13020.2|0
1614268740000|2021-02-25 15:59:00|13060.8|13020.8|13060.8|13020.8|13060.8|13020.8|13060.8|13020.8|0
1614268810000|2021-02-25 16:00:10|13060.2|13020.2|13045.8|13025.8|13060.2|13027.7|13045.8|13018.3|0
1614269240000|2021-02-25 16:07:20|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|0
1614269930000|2021-02-25 16:18:50|13062.1|13002.1|13062.1|13002.1|13062.1|13002.1|13062.1|13002.1|0
1614269940000|2021-02-25 16:19:00|13049|12989|13049|12989|13049|12989|13049|12989|0
1614270010000|2021-02-25 16:20:10|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|4
1614270020000|2021-02-25 16:20:20|13000.3|12980.3|13000.3|12980.3|13000.3|12980.3|13000.3|12980.3|1
1614270050000|2021-02-25 16:20:50|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|0
1614270070000|2021-02-25 16:21:10|||||||||2
1614270080000|2021-02-25 16:21:20|||||||||7
1614270090000|2021-02-25 16:21:30|||||||||1
1614270100000|2021-02-25 16:21:40|13062.8|13002.8|13062.8|13002.8|13062.8|13002.8|13062.8|13002.8|1
1614270110000|2021-02-25 16:21:50|13062.1|13002.1|13060.3|13000.3|13062.1|13002.1|13060.3|13000.3|0
1614270230000|2021-02-25 16:23:50|13060.9|13000.9|13060.9|13000.9|13060.9|13000.9|13060.9|13000.9|0
1614270240000|2021-02-25 16:24:00|13060.3|13000.3|13060.3|13000.3|13060.3|13000.3|13060.3|13000.3|0
1614270300000|2021-02-25 16:25:00|13053.4|12993.4|13053.4|12993.4|13053.4|12993.4|13053.4|12993.4|0
1614270310000|2021-02-25 16:25:10|13050.9|12990.9|13045.9|12985.9|13050.9|12990.9|13045.9|12985.9|0
1614270320000|2021-02-25 16:25:20|13035.3|12995.3|13032.8|12992.8|13035.3|12995.3|13032.8|12992.8|0
1614270740000|2021-02-25 16:32:20|13053.4|12993.4|13053.4|12993.4|13053.4|12993.4|13053.4|12993.4|1
1614270750000|2021-02-25 16:32:30|13046|13006|13055.9|13015.9|13055.9|13015.9|13046|13006|0
1614270760000|2021-02-25 16:32:40|13067.8|13007.8|13065.9|13025.9|13073.4|13025.9|13064.7|13007.8|0
1614270820000|2021-02-25 16:33:40|13067.8|13027.8|13068.4|13028.4|13068.4|13028.4|13067.8|13027.8|0
1614270860000|2021-02-25 16:34:20|||||||||95
1614270890000|2021-02-25 16:34:50|13069.1|13029.1|13069.1|13029.1|13069.1|13029.1|13069.1|13029.1|0
1614270900000|2021-02-25 16:35:00|||||||||12
1614271060000|2021-02-25 16:37:40|13067.2|13027.2|13064.7|13024.7|13067.2|13027.2|13064.7|13024.7|1
1614271120000|2021-02-25 16:38:40|13065.3|13025.3|13067.2|13027.2|13067.2|13027.2|13065.3|13025.3|0
1614271260000|2021-02-25 16:41:00|13066.6|13026.6|13068.5|13028.5|13068.5|13028.5|13066.6|13026.6|0
1614271330000|2021-02-25 16:42:10|13066|13026|13048.5|13028.5|13066|13028.5|13048.5|13026|0
1614271340000|2021-02-25 16:42:20|13067.2|13027.2|13067.2|13027.2|13067.2|13027.2|13067.2|13027.2|1
1614271420000|2021-02-25 16:43:40|13071|13031|13071|13031|13071|13031|13071|13031|0
1614271460000|2021-02-25 16:44:20|13072.2|13032.2|13076|13036|13076|13036|13072.2|13032.2|5
1614271470000|2021-02-25 16:44:30|13076.6|13036.6|13078.5|13038.5|13078.5|13038.5|13076.6|13036.6|0
1614271750000|2021-02-25 16:49:10|13079.1|13039.1|13079.1|13039.1|13079.1|13039.1|13079.1|13039.1|0
1614271830000|2021-02-25 16:50:30|13078.5|13038.5|13078.5|13038.5|13078.5|13038.5|13078.5|13038.5|0
1614271850000|2021-02-25 16:50:50|13076.6|13036.6|13076.6|13036.6|13076.6|13036.6|13076.6|13036.6|1
1614271860000|2021-02-25 16:51:00|13074.8|13034.8|13074.8|13034.8|13074.8|13034.8|13074.8|13034.8|0
1614271870000|2021-02-25 16:51:10|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|0
1614271890000|2021-02-25 16:51:30|13070.4|13030.4|13049.1|13029.1|13070.4|13030.4|13049.1|13029.1|2
1614271900000|2021-02-25 16:51:40|13049.8|13029.8|13049.1|13029.1|13049.8|13029.8|13049.1|13029.1|0
1614271960000|2021-02-25 16:52:40|13059.1|13039.1|13059.1|13039.1|13059.1|13039.1|13059.1|13039.1|10
1614272010000|2021-02-25 16:53:30|13051.7|13031.7|13049.1|13029.1|13051.7|13031.7|13049.1|13029.1|0
1614272040000|2021-02-25 16:54:00|||||||||2
1614272130000|2021-02-25 16:55:30|13049.2|13029.2|13049.2|13029.2|13049.2|13029.2|13049.2|13029.2|0
1614272340000|2021-02-25 16:59:00|13048.5|13028.5|13048.5|13028.5|13048.5|13028.5|13048.5|13028.5|2
1614272400000|2021-02-25 17:00:00|||||||||1
1614272410000|2021-02-25 17:00:10|||||||||1
1614272460000|2021-02-25 17:01:00|||||||||1
1614272530000|2021-02-25 17:02:10|13047.9|13027.9|13047.9|13027.9|13047.9|13027.9|13047.9|13027.9|0
1614272570000|2021-02-25 17:02:50|||||||||2
1614272600000|2021-02-25 17:03:20|13048.6|13028.6|13047.9|13027.9|13048.6|13028.6|13047.9|13027.9|0
1614272640000|2021-02-25 17:04:00|||||||||1
1614272660000|2021-02-25 17:04:20|||||||||3
1614272670000|2021-02-25 17:04:30|13048.6|13028.6|13048.6|13028.6|13048.6|13028.6|13047.9|13027.9|1
1614272680000|2021-02-25 17:04:40|13047.9|13027.9|13047.9|13027.9|13047.9|13027.9|13047.9|13027.9|0
1614272690000|2021-02-25 17:04:50|13048.6|13028.6|13049.2|13029.2|13049.2|13029.2|13048.6|13028.6|0
1614272800000|2021-02-25 17:06:40|13056.7|13036.7|13056.7|13036.7|13056.7|13036.7|13056.7|13036.7|4
1614272840000|2021-02-25 17:07:20|13056.1|13036.1|13054.2|13034.2|13056.1|13036.1|13054.2|13034.2|0
1614272880000|2021-02-25 17:08:00|13053.6|13033.6|13051.7|13031.7|13053.6|13033.6|13051.7|13031.7|0
1614273020000|2021-02-25 17:10:20|13053.6|13033.6|13054.2|13034.2|13054.2|13034.2|13053.6|13033.6|0
1614273190000|2021-02-25 17:13:10|13053.6|13033.6|13053.6|13033.6|13053.6|13033.6|13053.6|13033.6|0
1614273440000|2021-02-25 17:17:20|||||||||1
1614274150000|2021-02-25 17:29:10|13053|13033|13053|13033|13053.6|13033.6|13053|13033|3
1614274160000|2021-02-25 17:29:20|13052.4|13032.4|13053|13013|13053|13032.4|13050.5|13013|7
1614274170000|2021-02-25 17:29:30|13051.1|13011.1|13050.5|13010.5|13051.1|13011.1|13048|13008|0
1614274200000|2021-02-25 17:30:00|13052.4|13012.4|13052.4|13012.4|13052.4|13012.4|13052.4|13012.4|0
1614274230000|2021-02-25 17:30:30|||||||||1
1614274260000|2021-02-25 17:31:00|13040.5|13020.5|13040.5|13020.5|13040.5|13020.5|13040.5|13020.5|0
1614274270000|2021-02-25 17:31:10|13039.9|13019.9|13039.9|13019.9|13039.9|13019.9|13039.9|13019.9|0
1614275020000|2021-02-25 17:43:40|||||||||1
1614275100000|2021-02-25 17:45:00|13040|13020|13040|13020|13040|13020|13040|13020|0
1614275130000|2021-02-25 17:45:30|||||||||1
1614275280000|2021-02-25 17:48:00|13039.3|13019.3|13037.5|13017.5|13039.3|13019.3|13037.5|13017.5|4
1614275330000|2021-02-25 17:48:50|13043.1|13023.1|13037.5|13017.5|13045|13025|13037.5|13017.5|2
1614275810000|2021-02-25 17:56:50|||||||||1
1614275960000|2021-02-25 17:59:20|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|0
1614276030000|2021-02-25 18:00:30|13035|13015|13035|13015|13035|13015|13035|13015|0
1614276050000|2021-02-25 18:00:50|13040.6|13020.6|13040|13020|13040.6|13020.6|13040|13020|5
1614276390000|2021-02-25 18:06:30|13038.2|13018.2|13038.2|13018.2|13038.2|13018.2|13038.2|13018.2|0
1614276510000|2021-02-25 18:08:30|13036.3|13016.3|13035.7|13015.7|13036.3|13016.3|13035.7|13015.7|0
1614276540000|2021-02-25 18:09:00|13039.4|13019.4|13056.3|13036.3|13056.3|13036.3|13039.4|13019.4|11
1614276550000|2021-02-25 18:09:10|13056.9|13036.9|13056.9|13036.9|13056.9|13036.9|13056.9|13036.9|0
1614276570000|2021-02-25 18:09:30|13054.4|13034.4|13046.9|13026.9|13054.4|13034.4|13046.9|13026.9|0
1614276600000|2021-02-25 18:10:00|13048.2|13028.2|13048.2|13028.2|13048.2|13028.2|13048.2|13028.2|1
1614276720000|2021-02-25 18:12:00|||||||||2
1614276780000|2021-02-25 18:13:00|||||||||2
1614276820000|2021-02-25 18:13:40|13040.7|13020.7|13040.1|13020.1|13040.7|13020.7|13040.1|13020.1|1
1614276830000|2021-02-25 18:13:50|13039.4|13019.4|13039.4|13019.4|13039.4|13019.4|13039.4|13019.4|0
1614276920000|2021-02-25 18:15:20|13038.8|13018.8|13038.8|13018.8|13038.8|13018.8|13038.8|13018.8|0
1614277200000|2021-02-25 18:20:00|13038.2|13018.2|13036.3|13016.3|13038.2|13018.2|13036.3|13016.3|0
1614277280000|2021-02-25 18:21:20|13035.7|13015.7|13035.7|13015.7|13035.7|13015.7|13035.7|13015.7|0
1614277330000|2021-02-25 18:22:10|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|0
1614277400000|2021-02-25 18:23:20|||||||||1
1614277580000|2021-02-25 18:26:20|13035.7|13015.7|13032|13012|13035.7|13015.7|13032|13012|0
1614277620000|2021-02-25 18:27:00|13031.4|13011.4|13031.4|13011.4|13031.4|13011.4|13031.4|13011.4|0
1614277650000|2021-02-25 18:27:30|13032|13012|13030.7|13010.7|13032|13012|13030.1|13010.1|2
1614277790000|2021-02-25 18:29:50|13032.6|13012.6|13033.2|13013.2|13033.2|13013.2|13032.6|13012.6|1
1614277860000|2021-02-25 18:31:00|13032|13012|13032|13012|13032|13012|13032|13012|2
1614277870000|2021-02-25 18:31:10|13033.2|13013.2|13032|13012|13033.2|13013.2|13032|13012|1
1614278190000|2021-02-25 18:36:30|||||||||1
1614278320000|2021-02-25 18:38:40|13030.8|13010.8|13028.9|13008.9|13030.8|13010.8|13028.9|13008.9|0
1614278910000|2021-02-25 18:48:30|||||||||3
1614278980000|2021-02-25 18:49:40|||||||||1
1614278990000|2021-02-25 18:49:50|||||||||1
1614279090000|2021-02-25 18:51:30|13030.8|13010.8|13032.1|13012.1|13032.1|13012.1|13030.8|13010.8|0
1614279160000|2021-02-25 18:52:40|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|7
1614279170000|2021-02-25 18:52:50|13031.4|13011.4|13031.4|13011.4|13031.4|13011.4|13031.4|13011.4|0
1614279270000|2021-02-25 18:54:30|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|0
1614279390000|2021-02-25 18:56:30|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|0
1614279600000|2021-02-25 19:00:00|||||||||1
1614279640000|2021-02-25 19:00:40|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|0
1614279780000|2021-02-25 19:03:00|||||||||1
1614279880000|2021-02-25 19:04:40|||||||||2
1614280200000|2021-02-25 19:10:00|||||||||3
1614280230000|2021-02-25 19:10:30|13032.8|13012.8|13030.9|13010.9|13032.8|13012.8|13030.9|13010.9|6
1614280250000|2021-02-25 19:10:50|13050.3|13010.3|13052.8|13012.8|13053.4|13013.4|13050.3|13010.3|2
1614280260000|2021-02-25 19:11:00|13050.3|13010.3|13030.9|13010.9|13050.3|13010.9|13030.9|13010.3|0
1614280290000|2021-02-25 19:11:30|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|1
1614280300000|2021-02-25 19:11:40|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|0
1614280430000|2021-02-25 19:13:50|13030.3|13010.3|13030.3|13010.3|13030.3|13010.3|13030.3|13010.3|0
1614280440000|2021-02-25 19:14:00|||||||||7
1614280450000|2021-02-25 19:14:10|13030.9|13010.9|13040.9|13020.9|13040.9|13020.9|13030.9|13010.9|4
1614280460000|2021-02-25 19:14:20|||||||||2
1614280470000|2021-02-25 19:14:30|||||||||3
1614280480000|2021-02-25 19:14:40|||||||||2
1614280490000|2021-02-25 19:14:50|||||||||3
1614280510000|2021-02-25 19:15:10|13040.3|13020.3|13038.4|13018.4|13040.3|13020.3|13038.4|13018.4|0
1614280520000|2021-02-25 19:15:20|||||||||1
1614280540000|2021-02-25 19:15:40|13040.9|13020.9|13052.8|13032.8|13052.8|13032.8|13040.9|13020.9|2
1614280550000|2021-02-25 19:15:50|||||||||4
1614280650000|2021-02-25 19:17:30|||||||||4
1614280660000|2021-02-25 19:17:40|||||||||3
1614280670000|2021-02-25 19:17:50|||||||||3
1614280690000|2021-02-25 19:18:10|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|0
1614280700000|2021-02-25 19:18:20|13054|13034|13071.5|13031.5|13071.5|13034|13054|13031.5|1
1614280760000|2021-02-25 19:19:20|13072.2|13032.2|13072.2|13032.2|13072.2|13032.2|13072.2|13032.2|0
1614280790000|2021-02-25 19:19:50|||||||||1
